Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	24.860	25.030	24.760	25.000	18.599	6,191,200
2015-02-12	24.630	25.050	24.610	24.860	18.495	7,373,200
2015-02-11	24.840	24.870	24.430	24.550	18.264	5,990,300
2015-02-10	24.410	24.900	24.200	24.850	18.487	8,829,900
2015-02-09	24.220	24.510	24.170	24.240	18.033	7,757,300
2015-02-06	24.500	24.650	24.170	24.210	18.011	10,167,100
2015-02-05	24.220	24.650	24.170	24.480	18.212	8,666,000
2015-02-04	24.310	24.520	24.150	24.270	18.056	9,187,700
2015-02-03	24.170	24.400	23.950	24.350	18.115	9,609,500
2015-02-02	23.870	24.190	23.230	24.150	17.966	9,573,700
2015-01-30	23.650	24.150	23.610	23.770	17.684	11,472,400
2015-01-29	24.360	24.360	23.270	23.790	17.699	14,157,400
2015-01-28	24.870	25.160	24.170	24.220	18.018	14,824,600
2015-01-27	23.710	24.980	23.700	24.730	18.398	16,548,000
2015-01-26	23.750	24.120	23.540	23.910	17.788	8,039,600
2015-01-23	23.690	23.930	23.630	23.850	17.743	6,603,100
2015-01-22	23.440	23.750	23.270	23.720	17.646	6,610,300
2015-01-21	23.070	23.330	22.830	23.290	17.327	8,283,000
2015-01-20	23.350	23.360	22.920	23.150	17.222	8,305,300
2015-01-16	22.950	23.290	22.790	23.170	17.237	9,960,800
2015-01-15	23.800	23.800	23.010	23.020	17.126	9,173,200
2015-01-14	22.910	23.270	22.740	23.250	17.297	6,829,000
2015-01-13	23.410	23.890	22.950	23.150	17.222	9,155,900
2015-01-12	23.380	23.450	23.080	23.280	17.319	5,867,000
2015-01-09	23.380	23.470	23.220	23.310	17.341	6,461,700
2015-01-08	22.930	23.490	22.900	23.350	17.371	9,533,600
2015-01-07	22.480	22.770	22.350	22.620	16.828	5,839,900
2015-01-06	21.890	22.770	21.890	22.300	16.590	7,835,600
2015-01-05	22.840	22.950	22.570	22.690	16.880	7,039,700
2015-01-02	23.030	23.110	22.750	23.010	17.118	5,009,300
2014-12-31	23.300	23.440	22.910	22.930	17.059	6,251,600
2014-12-30	23.000	23.250	22.990	23.190	17.252	4,239,700
2014-12-29	23.190	23.400	23.130	23.190	17.252	4,630,200
2014-12-26	23.240	23.520	23.210	23.320	17.349	4,108,100
2014-12-24	23.150	23.390	23.150	23.220	17.274	3,718,800
2014-12-23	22.740	23.270	22.740	23.140	17.215	8,320,300
2014-12-22	22.620	22.720	22.520	22.700	16.888	6,941,600
2014-12-19	22.200	22.740	22.200	22.660	16.858	14,899,300
2014-12-18	21.850	22.190	21.710	22.180	16.501	14,379,100
2014-12-17	20.780	21.340	20.630	21.290	15.839	9,124,100
2014-12-16	20.530	20.950	20.450	20.750	15.437	10,758,800
2014-12-15	20.740	20.850	20.380	20.610	15.333	6,943,500
2014-12-12	21.050	21.110	20.630	20.630	15.348	7,433,700
2014-12-11	21.280	21.550	21.120	21.190	15.764	6,083,900
2014-12-10	21.440	21.550	21.100	21.150	15.735	8,513,500
2014-12-09	20.940	21.700	20.930	21.480	15.980	16,769,000
2014-12-08	21.340	21.340	20.940	21.010	15.630	6,894,400
2014-12-05	21.270	21.460	21.250	21.340	15.876	9,244,300
2014-12-04	21.560	21.610	21.200	21.230	15.794	9,738,100
2014-12-03	21.020	21.690	20.970	21.540	16.025	14,731,800
2014-12-02	20.880	21.120	20.850	21.010	15.630	5,781,700
2014-12-01	20.900	20.990	20.740	20.910	15.556	5,494,000
2014-11-28	21.050	21.090	20.920	21.020	15.638	2,777,400
2014-11-26	21.020	21.100	20.960	21.070	15.675	4,070,000
2014-11-25	21.000	21.110	20.980	21.020	15.638	7,385,800
2014-11-24	20.920	21.000	20.800	20.980	15.608	6,336,700
2014-11-21	20.810	20.940	20.730	20.920	15.563	9,339,700
2014-11-20	20.400	20.750	20.340	20.610	15.333	6,163,100
2014-11-19	20.360	20.520	20.180	20.470	15.229	7,736,400
2014-11-18	20.380	20.570	20.350	20.420	15.191	6,255,600

← NewerPage 50 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.