Corning Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	18.120	18.200	17.890	17.990	13.712	11,327,100
2016-01-27	17.610	18.270	17.520	17.910	13.651	16,926,300
2016-01-26	16.780	18.050	16.760	17.710	13.499	19,514,200
2016-01-25	17.050	17.130	16.620	16.760	12.774	13,527,400
2016-01-22	17.200	17.270	16.940	17.100	13.034	12,870,700
2016-01-21	16.760	17.300	16.570	16.930	12.904	14,564,000
2016-01-20	16.260	16.810	16.130	16.690	12.721	17,553,100
2016-01-19	17.020	17.120	16.590	16.760	12.774	11,239,000
2016-01-15	16.950	17.160	16.720	16.870	12.858	16,369,100
2016-01-14	17.120	17.470	17.030	17.300	13.186	10,051,300
2016-01-13	17.400	17.640	17.020	17.060	13.003	16,646,500
2016-01-12	17.490	17.610	17.110	17.340	13.217	14,399,600
2016-01-11	17.190	17.560	17.150	17.310	13.194	15,858,500
2016-01-08	17.180	17.430	17.100	17.150	13.072	16,851,500
2016-01-07	17.150	17.410	17.040	17.100	13.034	11,555,100
2016-01-06	17.590	17.690	17.390	17.500	13.338	12,620,500
2016-01-05	17.920	18.070	17.730	17.900	13.643	11,931,400
2016-01-04	17.950	17.980	17.750	17.910	13.651	10,840,700
2015-12-31	18.350	18.520	18.260	18.280	13.933	7,590,100
2015-12-30	18.460	18.650	18.450	18.490	14.093	5,701,100
2015-12-29	18.320	18.550	18.320	18.490	14.093	7,058,200
2015-12-28	18.480	18.520	18.090	18.210	13.880	6,398,500
2015-12-24	18.570	18.820	18.520	18.560	14.146	3,163,000
2015-12-23	18.250	18.580	18.240	18.550	14.139	10,409,500
2015-12-22	18.060	18.250	18.020	18.160	13.842	8,461,700
2015-12-21	18.060	18.180	17.920	18.030	13.742	12,009,300
2015-12-18	17.960	18.150	17.890	18.000	13.720	22,788,000
2015-12-17	18.180	18.320	18.070	18.090	13.788	13,301,100
2015-12-16	17.980	18.590	17.940	18.520	14.116	19,688,500
2015-12-15	18.170	18.260	17.770	17.870	13.620	10,991,000
2015-12-14	18.620	18.630	17.960	18.070	13.773	16,421,000
2015-12-11	18.750	18.750	18.100	18.680	14.238	28,733,400
2015-12-10	17.750	17.990	17.590	17.690	13.483	8,096,900
2015-12-09	17.720	18.070	17.680	17.750	13.529	9,748,800
2015-12-08	17.830	17.920	17.600	17.830	13.590	11,101,700
2015-12-07	17.960	18.110	17.790	18.040	13.750	9,693,200
2015-12-04	17.820	18.060	17.700	18.030	13.742	13,985,200
2015-12-03	18.840	18.880	17.760	17.830	13.590	20,092,100
2015-12-02	18.790	19.010	18.700	18.740	14.284	9,624,000
2015-12-01	18.880	18.930	18.680	18.820	14.345	7,529,500
2015-11-30	18.850	18.970	18.710	18.730	14.276	10,030,100
2015-11-27	18.940	18.980	18.760	18.760	14.299	2,958,900
2015-11-25	18.980	19.150	18.790	18.970	14.459	9,375,400
2015-11-24	18.890	19.070	18.740	18.960	14.451	9,965,100
2015-11-23	19.020	19.290	18.980	19.060	14.527	9,167,800
2015-11-20	18.990	19.110	18.930	18.980	14.467	9,289,800
2015-11-19	18.830	19.200	18.800	18.990	14.474	9,799,700
2015-11-18	18.510	18.890	18.420	18.830	14.352	9,558,000
2015-11-17	18.350	18.700	18.300	18.450	14.063	8,907,100
2015-11-16	17.880	18.460	17.840	18.340	13.979	7,600,800
2015-11-13	18.040	18.230	17.820	17.930	13.666	15,624,000
2015-11-12	18.380	18.550	18.120	18.140	13.826	7,813,100
2015-11-11	18.810	18.870	18.510	18.510	14.108	6,130,200
2015-11-10	18.590	18.860	18.550	18.780	14.314	10,860,300
2015-11-09	18.830	18.930	18.700	18.770	14.215	12,218,700
2015-11-06	18.990	19.130	18.850	18.920	14.329	11,458,200
2015-11-05	18.790	19.200	18.790	19.060	14.435	8,124,500
2015-11-04	18.850	19.040	18.730	18.870	14.291	7,904,600
2015-11-03	18.700	18.980	18.680	18.830	14.260	11,701,000
2015-11-02	18.590	18.890	18.580	18.820	14.253	8,395,300

← NewerPage 46 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-10-04	959692:319897
1992-02-11	2:1

Dividends

Ex-date	Amount
2026-08-31	0.2800 USD
2026-05-29	0.2800 USD
2026-02-27	0.2800 USD
2025-11-14	0.2800 USD
2025-08-29	0.2800 USD
2025-05-30	0.2800 USD
2025-02-28	0.2800 USD
2024-11-15	0.2800 USD
2024-08-30	0.2800 USD
2024-05-31	0.2800 USD
2024-02-28	0.2800 USD
2023-11-16	0.2800 USD
2023-08-30	0.2800 USD
2023-05-30	0.2800 USD
2023-02-27	0.2800 USD
2022-11-17	0.2700 USD
2022-08-30	0.2700 USD
2022-05-27	0.2700 USD
2022-02-25	0.2700 USD
2021-11-10	0.2400 USD
2021-08-30	0.2400 USD
2021-05-27	0.2400 USD
2021-02-25	0.2400 USD
2020-11-12	0.2200 USD
2020-08-27	0.2200 USD
2020-05-28	0.2200 USD
2020-02-27	0.2200 USD
2019-11-14	0.2000 USD
2019-08-29	0.2000 USD
2019-05-30	0.2000 USD
2019-02-27	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.