Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	20.400	20.400	20.260	20.360	15.147	4,271,600
2014-11-14	20.300	20.480	20.260	20.410	15.184	6,631,400
2014-11-13	20.660	20.720	20.210	20.350	15.139	8,660,300
2014-11-12	20.600	20.800	20.500	20.710	15.407	4,135,500
2014-11-11	20.800	20.860	20.680	20.810	15.407	5,528,900
2014-11-10	20.600	20.880	20.580	20.800	15.400	6,707,300
2014-11-07	20.690	20.760	20.450	20.550	15.215	13,174,800
2014-11-06	20.840	20.900	20.610	20.680	15.311	9,340,400
2014-11-05	20.780	20.820	20.560	20.760	15.370	6,616,000
2014-11-04	20.530	20.680	20.400	20.680	15.311	10,985,700
2014-11-03	20.410	20.730	20.400	20.550	15.215	10,318,000
2014-10-31	20.440	20.510	20.190	20.430	15.126	10,747,400
2014-10-30	19.900	20.210	19.850	20.070	14.859	7,764,700
2014-10-29	19.770	20.200	19.600	19.890	14.726	11,459,900
2014-10-28	18.210	19.700	18.150	19.600	14.511	18,359,600
2014-10-27	18.760	18.910	18.570	18.850	13.956	7,394,600
2014-10-24	18.710	18.830	18.500	18.800	13.919	5,121,300
2014-10-23	18.650	18.850	18.580	18.680	13.830	5,304,900
2014-10-22	18.600	18.750	18.400	18.410	13.630	7,514,500
2014-10-21	18.280	18.570	18.230	18.530	13.719	8,099,900
2014-10-20	17.700	18.100	17.700	18.080	13.386	5,926,200
2014-10-17	17.670	18.000	17.640	17.750	13.142	8,524,300
2014-10-16	17.210	17.740	17.120	17.500	12.957	10,893,900
2014-10-15	17.210	17.630	17.030	17.560	13.001	11,712,200
2014-10-14	17.460	17.830	17.270	17.570	13.008	11,794,600
2014-10-13	18.140	18.240	17.630	17.640	13.060	11,009,100
2014-10-10	18.530	18.600	18.160	18.170	13.453	7,983,900
2014-10-09	18.940	19.010	18.570	18.580	13.756	8,325,700
2014-10-08	18.770	18.990	18.390	18.960	14.037	9,357,100
2014-10-07	19.050	19.090	18.690	18.690	13.838	7,716,600
2014-10-06	18.960	19.470	18.910	19.170	14.193	13,545,900
2014-10-03	18.820	19.010	18.810	18.930	14.015	8,011,900
2014-10-02	18.750	18.890	18.320	18.700	13.845	12,836,900
2014-10-01	19.270	19.310	18.790	18.800	13.919	14,990,400
2014-09-30	19.630	19.660	19.230	19.340	14.319	8,926,200
2014-09-29	19.690	19.700	19.430	19.550	14.474	7,487,500
2014-09-26	19.890	19.910	19.720	19.870	14.711	4,952,200
2014-09-25	20.180	20.190	19.800	19.810	14.667	6,129,200
2014-09-24	19.930	20.200	19.920	20.190	14.948	5,211,700
2014-09-23	20.160	20.200	19.940	19.940	14.763	9,465,900
2014-09-22	20.330	20.350	20.130	20.230	14.978	5,412,600
2014-09-19	20.860	20.890	20.390	20.400	15.104	11,742,500
2014-09-18	20.760	20.800	20.680	20.750	15.363	4,432,000
2014-09-17	20.650	20.850	20.580	20.710	15.333	5,496,000
2014-09-16	20.530	20.770	20.510	20.640	15.281	4,831,000
2014-09-15	20.690	20.700	20.360	20.600	15.252	5,700,600
2014-09-12	20.880	20.910	20.600	20.730	15.348	5,260,400
2014-09-11	20.990	21.100	20.780	20.940	15.503	6,854,600
2014-09-10	21.000	21.210	20.930	21.020	15.563	5,274,100
2014-09-09	21.230	21.380	20.930	20.990	15.540	10,344,100
2014-09-08	21.250	21.280	20.980	21.110	15.629	6,185,500
2014-09-05	21.090	21.290	21.000	21.290	15.763	5,868,500
2014-09-04	21.000	21.420	20.950	21.120	15.637	10,544,000
2014-09-03	20.990	21.070	20.910	21.000	15.548	6,446,800
2014-09-02	20.880	20.980	20.750	20.970	15.526	6,270,200
2014-08-29	20.550	20.860	20.530	20.860	15.444	7,644,500
2014-08-28	20.400	20.690	20.350	20.570	15.229	4,251,400
2014-08-27	20.680	20.780	20.440	20.490	15.170	5,699,500
2014-08-26	20.700	21.040	20.700	20.740	15.281	6,036,900
2014-08-25	20.610	20.770	20.590	20.630	15.200	3,913,900

← NewerPage 51 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.