Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	20.630	20.690	20.430	20.540	15.134	5,400,100
2014-08-21	20.730	20.840	20.610	20.650	15.215	7,693,400
2014-08-20	20.270	20.760	20.130	20.700	15.252	11,470,700
2014-08-19	20.360	20.380	20.000	20.340	14.987	10,518,100
2014-08-18	20.290	20.420	20.290	20.370	15.009	5,286,600
2014-08-15	20.330	20.380	19.900	20.160	14.854	8,644,100
2014-08-14	20.290	20.400	20.210	20.260	14.928	5,235,700
2014-08-13	20.300	20.390	20.170	20.320	14.972	4,511,800
2014-08-12	20.100	20.220	20.010	20.190	14.876	4,394,800
2014-08-11	20.030	20.250	20.000	20.120	14.824	4,825,300
2014-08-08	19.680	19.940	19.620	19.940	14.692	5,975,900
2014-08-07	19.940	20.020	19.610	19.680	14.500	5,317,600
2014-08-06	19.750	20.000	19.700	19.790	14.581	6,841,800
2014-08-05	19.980	20.090	19.820	19.880	14.648	8,540,100
2014-08-04	19.920	20.100	19.760	20.050	14.773	8,000,900
2014-08-01	19.620	19.950	19.560	19.880	14.648	11,729,300
2014-07-31	19.630	19.880	19.610	19.650	14.478	13,196,700
2014-07-30	20.100	20.110	19.570	19.870	14.640	13,122,000
2014-07-29	21.040	21.100	19.830	20.000	14.736	30,115,500
2014-07-28	22.000	22.090	21.800	22.050	16.246	5,937,100
2014-07-25	22.050	22.120	21.970	22.020	16.224	3,688,200
2014-07-24	22.220	22.260	22.030	22.090	16.276	5,157,200
2014-07-23	22.120	22.230	22.050	22.180	16.342	4,070,300
2014-07-22	21.970	22.250	21.950	22.170	16.335	4,525,400
2014-07-21	21.830	21.970	21.780	21.920	16.151	3,871,800
2014-07-18	21.590	21.850	21.530	21.830	16.084	9,736,900
2014-07-17	21.770	21.880	21.470	21.490	15.834	5,602,700
2014-07-16	22.060	22.100	21.780	21.820	16.077	11,156,000
2014-07-15	21.970	22.090	21.900	21.960	16.180	7,525,600
2014-07-14	21.800	22.010	21.800	21.910	16.143	6,419,300
2014-07-11	21.630	21.710	21.560	21.690	15.981	5,087,300
2014-07-10	21.780	21.850	21.550	21.630	15.937	9,318,500
2014-07-09	21.980	22.210	21.970	22.020	16.224	5,176,500
2014-07-08	22.270	22.310	21.880	21.940	16.165	6,551,100
2014-07-07	22.170	22.340	22.140	22.270	16.409	4,508,200
2014-07-03	22.080	22.370	22.030	22.330	16.453	5,100,700
2014-07-02	22.050	22.250	21.910	21.980	16.195	7,066,200
2014-07-01	22.060	22.170	22.010	22.080	16.269	6,746,700
2014-06-30	21.960	22.060	21.850	21.950	16.173	7,188,100
2014-06-27	21.710	22.060	21.700	22.000	16.210	12,245,200
2014-06-26	22.040	22.060	21.640	21.750	16.025	7,170,600
2014-06-25	21.840	22.040	21.800	22.000	16.210	7,956,400
2014-06-24	21.820	22.200	21.780	21.800	16.062	10,559,100
2014-06-23	21.870	21.890	21.690	21.760	16.033	5,976,700
2014-06-20	21.770	21.990	21.730	21.850	16.099	12,940,900
2014-06-19	21.460	21.670	21.430	21.670	15.967	5,623,000
2014-06-18	21.230	21.490	21.080	21.450	15.804	5,698,500
2014-06-17	21.030	21.350	20.910	21.280	15.679	6,873,500
2014-06-16	21.200	21.340	21.040	21.110	15.554	5,711,500
2014-06-13	20.990	21.300	20.990	21.200	15.620	6,026,700
2014-06-12	21.440	21.470	20.940	21.000	15.473	10,003,800
2014-06-11	21.500	21.610	21.400	21.450	15.804	5,712,600
2014-06-10	21.450	21.580	21.350	21.580	15.900	7,615,800
2014-06-09	21.520	21.600	21.360	21.460	15.812	5,408,300
2014-06-06	21.590	21.730	21.470	21.570	15.893	7,470,700
2014-06-05	21.380	21.590	21.270	21.580	15.900	5,805,000
2014-06-04	21.360	21.440	21.290	21.360	15.738	4,771,000
2014-06-03	21.230	21.430	21.220	21.410	15.775	7,899,300
2014-06-02	21.290	21.470	21.250	21.300	15.694	6,320,900
2014-05-30	21.350	21.450	21.230	21.300	15.694	9,799,000

← NewerPage 52 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.