Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	18.280	18.380	18.120	18.260	13.728	8,624,500
2015-08-05	18.390	18.640	18.310	18.370	13.811	7,553,300
2015-08-04	18.190	18.430	18.180	18.280	13.743	9,883,100
2015-08-03	18.600	18.640	18.110	18.190	13.676	14,349,100
2015-07-31	18.750	18.810	18.630	18.680	14.044	10,523,100
2015-07-30	18.550	18.780	18.460	18.630	14.006	9,830,200
2015-07-29	18.260	18.650	18.050	18.540	13.939	15,920,400
2015-07-28	18.650	18.710	18.060	18.370	13.811	15,400,200
2015-07-27	18.440	18.660	18.310	18.450	13.871	13,062,400
2015-07-24	18.720	18.820	18.450	18.580	13.969	11,529,500
2015-07-23	18.830	19.030	18.710	18.780	14.119	9,955,300
2015-07-22	18.640	18.850	18.460	18.780	14.119	12,198,900
2015-07-21	18.820	18.920	18.580	18.750	14.097	12,235,900
2015-07-20	19.100	19.100	18.900	18.910	14.217	9,543,500
2015-07-17	19.430	19.520	19.080	19.080	14.345	11,534,900
2015-07-16	19.380	19.620	19.330	19.540	14.691	10,975,900
2015-07-15	19.300	19.310	18.970	19.060	14.330	8,866,900
2015-07-14	19.150	19.320	19.130	19.250	14.473	7,544,700
2015-07-13	18.960	19.160	18.670	19.150	14.397	17,219,700
2015-07-10	19.340	19.380	19.120	19.280	14.495	8,702,200
2015-07-09	19.460	19.590	19.120	19.160	14.405	10,142,400
2015-07-08	19.370	19.380	19.140	19.140	14.390	9,431,000
2015-07-07	19.600	19.630	19.090	19.570	14.713	14,206,500
2015-07-06	19.510	19.830	19.420	19.620	14.751	8,651,600
2015-07-02	19.860	19.970	19.640	19.700	14.811	7,447,600
2015-07-01	19.870	20.020	19.700	19.800	14.886	8,697,100
2015-06-30	19.900	20.060	19.570	19.730	14.833	15,155,700
2015-06-29	20.220	20.240	19.660	19.700	14.811	13,547,200
2015-06-26	20.510	20.600	20.330	20.330	15.285	14,402,300
2015-06-25	20.900	20.920	20.520	20.550	15.450	8,794,000
2015-06-24	20.870	20.980	20.560	20.770	15.615	13,670,200
2015-06-23	21.030	21.060	20.880	20.970	15.766	6,724,900
2015-06-22	21.110	21.140	20.910	21.060	15.833	7,942,200
2015-06-19	21.170	21.190	20.940	20.940	15.743	9,573,000
2015-06-18	20.990	21.290	20.970	21.220	15.954	7,743,700
2015-06-17	20.980	21.120	20.750	20.910	15.721	6,967,300
2015-06-16	20.600	20.990	20.500	20.900	15.713	14,505,900
2015-06-15	20.660	20.660	20.260	20.380	15.322	11,146,300
2015-06-12	20.680	20.840	20.550	20.750	15.600	7,674,300
2015-06-11	21.000	21.090	20.770	20.800	15.638	8,644,500
2015-06-10	20.640	21.020	20.640	21.020	15.803	12,287,600
2015-06-09	20.770	20.770	20.310	20.630	15.510	10,989,900
2015-06-08	21.200	21.200	20.700	20.760	15.608	14,185,200
2015-06-05	20.590	20.770	20.430	20.710	15.570	8,754,900
2015-06-04	20.750	20.760	20.430	20.650	15.525	12,959,300
2015-06-03	20.950	20.990	20.790	20.800	15.638	8,205,300
2015-06-02	20.860	21.000	20.820	20.850	15.676	8,397,600
2015-06-01	20.980	21.100	20.810	20.880	15.698	8,118,000
2015-05-29	21.040	21.120	20.810	20.920	15.728	9,786,400
2015-05-28	21.160	21.160	20.830	21.050	15.826	8,575,800
2015-05-27	21.190	21.210	20.890	21.130	15.886	9,760,700
2015-05-26	21.380	21.400	21.000	21.210	15.856	9,092,500
2015-05-22	21.790	21.820	21.500	21.500	16.073	7,743,900
2015-05-21	21.680	22.050	21.640	21.820	16.312	9,715,400
2015-05-20	21.430	21.760	21.370	21.590	16.140	8,403,600
2015-05-19	21.450	21.620	21.200	21.490	16.065	9,458,900
2015-05-18	21.250	21.460	21.250	21.350	15.961	7,848,400
2015-05-15	21.400	21.460	21.240	21.290	15.916	5,953,800
2015-05-14	21.250	21.390	21.120	21.370	15.976	5,991,000
2015-05-13	20.980	21.250	20.810	21.080	15.759	10,999,200

← NewerPage 48 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.