Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	18.940	18.940	18.590	18.600	14.086	13,584,900
2015-10-29	18.770	19.000	18.700	18.850	14.276	18,520,400
2015-10-28	18.250	18.820	18.200	18.820	14.253	15,775,600
2015-10-27	17.600	18.350	16.930	18.260	13.829	23,645,800
2015-10-26	17.530	17.550	17.180	17.320	13.117	11,936,800
2015-10-23	17.760	17.760	17.390	17.600	13.329	15,563,100
2015-10-22	16.880	17.740	16.790	17.600	13.329	41,477,700
2015-10-21	16.830	16.970	16.680	16.710	12.655	9,553,600
2015-10-20	16.780	17.010	16.730	16.850	12.761	11,998,200
2015-10-19	16.820	17.020	16.680	16.820	12.738	17,273,000
2015-10-16	16.870	16.940	16.750	16.890	12.791	15,398,800
2015-10-15	17.030	17.080	16.720	16.850	12.761	15,097,900
2015-10-14	16.900	17.120	16.860	17.000	12.875	15,359,800
2015-10-13	17.110	17.180	16.780	16.880	12.784	12,346,200
2015-10-12	17.550	17.560	17.190	17.260	13.071	7,814,500
2015-10-09	17.970	18.040	17.510	17.520	13.268	9,482,600
2015-10-08	17.800	18.040	17.760	17.970	13.609	8,112,700
2015-10-07	17.960	18.130	17.740	17.840	13.511	9,491,800
2015-10-06	17.680	17.930	17.600	17.810	13.488	7,738,400
2015-10-05	17.240	17.710	17.240	17.640	13.359	8,598,000
2015-10-02	16.640	17.060	16.360	17.050	12.912	10,396,000
2015-10-01	17.150	17.240	16.670	16.830	12.746	9,414,200
2015-09-30	16.970	17.180	16.930	17.120	12.965	10,471,300
2015-09-29	16.320	16.730	16.230	16.700	12.647	11,541,000
2015-09-28	16.480	16.500	16.280	16.350	12.382	13,183,900
2015-09-25	16.630	16.840	16.420	16.570	12.549	14,809,200
2015-09-24	16.590	16.760	16.240	16.680	12.632	14,593,300
2015-09-23	16.950	16.970	16.700	16.770	12.700	8,381,400
2015-09-22	17.220	17.280	16.850	16.980	12.859	14,266,200
2015-09-21	17.690	17.760	17.430	17.520	13.268	10,460,900
2015-09-18	18.020	18.030	17.550	17.620	13.344	16,717,900
2015-09-17	18.290	18.480	18.100	18.170	13.761	8,404,500
2015-09-16	18.000	18.430	17.960	18.310	13.867	11,141,400
2015-09-15	17.950	18.060	17.710	18.030	13.655	7,823,600
2015-09-14	17.680	17.750	17.470	17.620	13.344	5,972,100
2015-09-11	17.470	17.670	17.420	17.670	13.382	5,698,200
2015-09-10	17.560	17.780	17.470	17.610	13.336	9,943,100
2015-09-09	18.000	18.160	17.520	17.560	13.299	10,537,600
2015-09-08	17.550	17.820	17.500	17.790	13.473	11,553,000
2015-09-04	17.010	17.350	17.010	17.240	13.056	10,529,700
2015-09-03	17.010	17.620	17.010	17.260	13.071	10,944,700
2015-09-02	17.000	17.000	16.650	16.990	12.867	8,524,800
2015-09-01	16.770	16.900	16.570	16.700	12.647	14,692,300
2015-08-31	17.050	17.270	16.970	17.210	13.034	9,809,600
2015-08-28	16.920	17.250	16.900	17.180	13.011	11,534,100
2015-08-27	16.600	17.020	16.570	16.960	12.844	11,897,400
2015-08-26	16.350	16.570	15.830	16.520	12.420	16,739,000
2015-08-25	16.880	16.880	15.950	15.970	12.007	20,076,600
2015-08-24	15.830	16.770	15.420	16.290	12.247	22,789,600
2015-08-21	17.080	17.270	16.790	16.790	12.623	13,337,700
2015-08-20	17.600	17.630	17.220	17.230	12.954	8,687,400
2015-08-19	17.760	17.940	17.630	17.740	13.337	9,230,400
2015-08-18	18.070	18.110	17.870	17.920	13.473	5,897,900
2015-08-17	17.900	18.190	17.810	18.160	13.653	5,586,500
2015-08-14	17.720	17.990	17.710	17.960	13.503	6,041,600
2015-08-13	17.920	18.010	17.790	17.810	13.390	6,663,500
2015-08-12	17.790	18.020	17.730	17.940	13.488	10,759,300
2015-08-11	18.260	18.270	17.780	17.890	13.450	10,749,900
2015-08-10	18.250	18.500	18.210	18.460	13.879	7,615,900
2015-08-07	18.280	18.320	18.060	18.130	13.631	6,357,200

← NewerPage 47 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.