Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	21.370	21.500	21.270	21.400	15.768	5,540,600
2014-05-28	21.440	21.560	21.260	21.260	15.664	6,588,200
2014-05-27	21.420	21.600	21.310	21.440	15.723	9,587,400
2014-05-23	21.220	21.460	21.150	21.330	15.643	6,848,000
2014-05-22	21.190	21.410	21.160	21.220	15.562	6,342,300
2014-05-21	21.110	21.310	20.980	21.150	15.511	7,332,800
2014-05-20	21.140	21.180	20.900	21.070	15.452	7,770,500
2014-05-19	20.910	21.190	20.870	21.120	15.489	6,665,100
2014-05-16	20.940	21.100	20.810	20.950	15.364	10,922,200
2014-05-15	21.170	21.230	20.850	20.960	15.371	9,632,600
2014-05-14	21.310	21.380	21.110	21.190	15.540	6,487,400
2014-05-13	21.480	21.680	21.270	21.300	15.621	9,807,500
2014-05-12	20.880	21.420	20.810	21.420	15.709	11,073,600
2014-05-09	20.790	20.840	20.610	20.740	15.210	28,638,500
2014-05-08	20.790	21.130	20.760	20.820	15.269	11,041,400
2014-05-07	20.700	20.880	20.630	20.880	15.313	9,051,900
2014-05-06	20.930	20.940	20.600	20.660	15.151	12,821,100
2014-05-05	20.870	20.960	20.660	20.950	15.364	8,313,600
2014-05-02	20.980	21.190	20.950	20.990	15.393	8,210,600
2014-05-01	20.910	21.240	20.870	21.060	15.445	8,491,700
2014-04-30	20.170	20.980	20.170	20.910	15.335	11,067,700
2014-04-29	20.910	21.100	20.830	20.860	15.298	11,222,700
2014-04-28	21.300	21.300	20.350	20.970	15.379	17,078,000
2014-04-25	21.140	21.140	20.670	20.740	15.210	14,559,600
2014-04-24	21.300	21.340	21.030	21.190	15.540	7,533,700
2014-04-23	21.190	21.260	20.950	21.150	15.511	7,700,500
2014-04-22	21.040	21.350	21.020	21.230	15.569	7,460,500
2014-04-21	20.980	21.150	20.820	21.020	15.415	7,441,300
2014-04-17	20.700	21.050	20.660	21.040	15.430	11,157,700
2014-04-16	20.710	20.840	20.640	20.730	15.203	11,221,300
2014-04-15	20.600	20.640	20.250	20.550	15.071	10,582,100
2014-04-14	20.290	20.530	20.230	20.530	15.056	9,443,300
2014-04-11	20.330	20.640	20.280	20.380	14.946	17,334,300
2014-04-10	21.190	21.290	20.720	20.770	15.232	11,011,700
2014-04-09	20.990	21.240	20.990	21.160	15.518	10,108,900
2014-04-08	21.070	21.260	20.880	21.010	15.408	14,924,300
2014-04-07	21.270	21.360	21.060	21.100	15.474	10,381,500
2014-04-04	21.730	21.770	21.150	21.350	15.657	14,030,100
2014-04-03	21.420	21.760	21.390	21.590	15.833	15,739,300
2014-04-02	20.990	21.470	20.900	21.360	15.665	14,586,600
2014-04-01	20.900	21.100	20.890	20.970	15.379	9,523,700
2014-03-31	20.660	20.990	20.660	20.820	15.269	11,764,400
2014-03-28	20.500	20.750	20.370	20.610	15.115	9,459,000
2014-03-27	20.430	20.750	20.220	20.460	15.005	11,889,700
2014-03-26	20.340	20.690	20.300	20.430	14.983	19,410,100
2014-03-25	19.690	20.240	19.640	20.060	14.711	21,216,900
2014-03-24	19.610	19.700	19.330	19.610	14.381	10,662,600
2014-03-21	19.580	19.690	19.440	19.520	14.315	19,273,600
2014-03-20	19.030	19.670	19.030	19.420	14.242	12,860,900
2014-03-19	19.250	19.310	18.910	19.040	13.963	13,186,800
2014-03-18	19.130	19.410	19.130	19.310	14.161	8,087,400
2014-03-17	18.960	19.190	18.940	19.130	14.029	12,153,000
2014-03-14	19.050	19.120	18.800	18.870	13.839	13,638,200
2014-03-13	19.330	19.510	19.100	19.170	14.059	8,771,400
2014-03-12	19.170	19.380	19.130	19.300	14.154	8,513,600
2014-03-11	19.410	19.530	19.160	19.260	14.125	8,339,100
2014-03-10	19.580	19.640	19.260	19.390	14.220	11,030,200
2014-03-07	19.680	19.780	19.570	19.640	14.403	8,484,900
2014-03-06	19.730	19.770	19.500	19.540	14.330	13,693,000
2014-03-05	19.500	19.820	19.360	19.660	14.418	11,178,600

← NewerPage 53 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.