Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	21.140	21.260	20.980	20.990	15.691	5,946,900
2015-05-11	21.090	21.500	21.080	21.310	15.931	8,352,900
2015-05-08	21.180	21.400	21.070	21.150	15.811	8,717,800
2015-05-07	21.040	21.190	20.900	21.040	15.729	11,614,400
2015-05-06	20.870	21.090	20.590	21.060	15.744	13,314,300
2015-05-05	21.350	21.430	20.700	20.800	15.549	11,100,400
2015-05-04	21.450	21.620	21.410	21.440	16.028	6,281,700
2015-05-01	21.020	21.450	21.020	21.440	16.028	10,765,500
2015-04-30	21.280	21.440	20.700	20.930	15.647	14,806,800
2015-04-29	21.770	21.780	20.870	21.360	15.968	22,635,100
2015-04-28	22.300	22.360	21.760	22.070	16.499	16,599,600
2015-04-27	22.560	22.800	22.300	22.380	16.731	12,915,800
2015-04-24	22.850	22.870	22.440	22.520	16.835	7,346,400
2015-04-23	22.360	22.980	22.360	22.790	17.037	10,749,200
2015-04-22	22.500	22.590	22.050	22.440	16.775	7,870,500
2015-04-21	22.860	22.900	22.400	22.610	16.903	8,105,600
2015-04-20	22.580	22.920	22.530	22.680	16.955	8,010,900
2015-04-17	22.430	22.460	22.100	22.460	16.790	9,955,900
2015-04-16	22.270	22.750	22.250	22.640	16.925	9,309,700
2015-04-15	22.420	22.580	22.320	22.330	16.693	7,181,400
2015-04-14	22.390	22.490	22.080	22.340	16.701	7,289,400
2015-04-13	22.470	22.720	22.330	22.360	16.716	6,653,700
2015-04-10	22.280	22.430	22.190	22.420	16.761	6,751,000
2015-04-09	22.040	22.280	22.010	22.240	16.626	8,297,200
2015-04-08	22.040	22.180	21.760	22.060	16.491	11,006,700
2015-04-07	22.370	22.380	21.970	22.000	16.447	8,084,100
2015-04-06	22.220	22.470	22.100	22.370	16.723	8,828,900
2015-04-02	22.210	22.440	22.070	22.320	16.686	9,155,000
2015-04-01	22.620	22.660	22.190	22.250	16.633	9,290,200
2015-03-31	23.130	23.130	22.610	22.680	16.955	8,067,500
2015-03-30	22.900	23.300	22.900	23.240	17.374	6,636,900
2015-03-27	22.520	22.770	22.410	22.740	17.000	4,843,200
2015-03-26	22.610	22.620	22.250	22.470	16.798	12,019,900
2015-03-25	23.450	23.570	22.690	22.710	16.977	9,335,800
2015-03-24	23.500	23.610	23.400	23.410	17.501	6,116,500
2015-03-23	23.380	23.640	23.360	23.470	17.545	5,931,100
2015-03-20	23.190	23.600	23.170	23.390	17.486	12,800,900
2015-03-19	23.620	23.700	23.070	23.130	17.291	8,291,200
2015-03-18	23.250	23.860	23.130	23.760	17.762	6,871,200
2015-03-17	23.680	23.710	23.370	23.370	17.471	7,177,700
2015-03-16	23.170	23.730	23.140	23.710	17.725	7,456,100
2015-03-13	22.960	23.120	22.640	23.000	17.194	7,769,000
2015-03-12	22.750	23.170	22.550	23.130	17.291	10,354,100
2015-03-11	23.230	23.230	22.660	22.700	16.970	10,838,000
2015-03-10	23.580	23.580	23.040	23.050	17.231	11,204,600
2015-03-09	24.040	24.140	23.640	23.760	17.762	9,646,200
2015-03-06	24.530	24.620	23.980	24.030	17.964	6,211,300
2015-03-05	24.700	24.850	24.560	24.620	18.405	4,808,100
2015-03-04	24.500	24.890	24.280	24.750	18.502	7,113,900
2015-03-03	24.570	24.870	24.480	24.600	18.390	7,297,600
2015-03-02	24.320	24.650	24.250	24.630	18.413	6,902,000
2015-02-27	24.500	24.670	24.340	24.400	18.241	7,660,000
2015-02-26	24.600	24.790	24.410	24.470	18.293	6,489,700
2015-02-25	24.580	24.720	24.430	24.600	18.390	5,410,500
2015-02-24	24.740	24.820	24.570	24.780	18.435	5,006,500
2015-02-23	24.940	24.960	24.720	24.780	18.435	4,922,100
2015-02-20	24.590	24.960	24.260	24.960	18.569	6,922,500
2015-02-19	24.600	24.750	24.500	24.650	18.338	7,059,100
2015-02-18	24.640	24.690	24.370	24.630	18.323	6,260,200
2015-02-17	24.960	25.000	24.530	24.600	18.301	6,591,400

← NewerPage 49 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.