Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	19.390	19.500	19.200	19.500	14.301	20,544,800
2014-03-03	18.990	19.150	18.840	19.040	13.963	8,396,400
2014-02-28	19.320	19.380	19.040	19.270	14.132	11,577,600
2014-02-27	19.130	19.350	19.130	19.340	14.183	9,252,500
2014-02-26	19.170	19.350	19.130	19.270	14.132	8,092,200
2014-02-25	19.310	19.360	19.120	19.280	14.066	8,851,800
2014-02-24	19.040	19.440	19.030	19.310	14.088	12,402,200
2014-02-21	19.000	19.140	18.950	19.070	13.913	12,835,000
2014-02-20	18.950	19.110	18.920	19.000	13.862	8,441,800
2014-02-19	18.980	19.100	18.910	18.920	13.803	11,399,300
2014-02-18	19.050	19.190	18.980	19.080	13.920	13,754,500
2014-02-14	19.000	19.220	19.000	19.110	13.942	9,997,800
2014-02-13	18.820	19.100	18.750	19.090	13.927	9,019,600
2014-02-12	18.810	19.080	18.800	19.010	13.869	10,749,400
2014-02-11	18.380	18.960	18.380	18.800	13.716	15,465,700
2014-02-10	18.320	18.590	18.270	18.430	13.446	12,889,500
2014-02-07	18.060	18.410	17.920	18.360	13.395	17,291,100
2014-02-06	17.550	18.110	17.510	18.080	13.190	18,072,200
2014-02-05	17.170	17.650	17.130	17.550	12.804	14,424,100
2014-02-04	17.100	17.250	16.990	17.190	12.541	12,050,100
2014-02-03	17.290	17.340	16.900	17.050	12.439	19,567,900
2014-01-31	17.150	17.370	17.100	17.210	12.556	12,660,700
2014-01-30	17.290	17.500	17.250	17.380	12.680	9,301,100
2014-01-29	17.000	17.360	16.950	17.160	12.519	15,088,100
2014-01-28	16.970	17.640	16.550	17.100	12.476	41,283,500
2014-01-27	18.280	18.550	18.050	18.220	13.293	20,667,000
2014-01-24	18.770	18.770	18.170	18.210	13.285	18,852,800
2014-01-23	18.850	19.020	18.770	18.980	13.847	15,890,300
2014-01-22	18.760	19.120	18.690	19.000	13.862	11,532,600
2014-01-21	18.880	18.900	18.630	18.760	13.687	11,635,400
2014-01-17	18.550	18.810	18.530	18.770	13.694	11,381,000
2014-01-16	18.410	18.610	18.370	18.510	13.504	8,110,300
2014-01-15	18.460	18.580	18.330	18.410	13.431	9,357,500
2014-01-14	18.040	18.490	18.040	18.490	13.490	10,475,100
2014-01-13	18.270	18.330	17.970	18.020	13.147	10,195,400
2014-01-10	18.090	18.330	18.060	18.290	13.344	9,821,000
2014-01-09	18.010	18.160	17.950	18.000	13.132	8,260,800
2014-01-08	17.860	17.980	17.730	17.980	13.118	9,015,300
2014-01-07	17.760	18.000	17.740	17.840	13.015	9,730,100
2014-01-06	17.990	18.000	17.680	17.730	12.935	15,343,400
2014-01-03	17.770	17.960	17.770	17.890	13.052	7,592,100
2014-01-02	17.740	17.810	17.620	17.770	12.964	7,571,600
2013-12-31	17.800	17.890	17.760	17.820	13.001	5,144,200
2013-12-30	17.750	17.840	17.730	17.780	12.972	5,497,100
2013-12-27	17.750	17.850	17.730	17.770	12.964	4,206,000
2013-12-26	17.650	17.760	17.640	17.730	12.935	6,314,000
2013-12-24	17.580	17.720	17.580	17.640	12.869	2,769,400
2013-12-23	17.460	17.680	17.460	17.560	12.811	6,694,100
2013-12-20	17.400	17.650	17.360	17.430	12.716	15,858,800
2013-12-19	17.380	17.480	17.350	17.420	12.709	7,637,200
2013-12-18	17.150	17.420	17.050	17.370	12.673	11,490,900
2013-12-17	17.150	17.240	17.130	17.220	12.563	10,024,200
2013-12-16	16.980	17.110	16.940	17.050	12.439	7,724,900
2013-12-13	17.130	17.150	16.860	16.880	12.315	9,572,500
2013-12-12	16.790	17.060	16.770	17.010	12.410	10,629,900
2013-12-11	17.210	17.240	16.890	16.940	12.359	12,758,600
2013-12-10	17.030	17.370	17.020	17.260	12.592	8,807,500
2013-12-09	17.090	17.130	16.970	17.020	12.417	7,602,800
2013-12-06	16.840	17.160	16.840	17.110	12.483	10,788,800
2013-12-05	16.730	16.860	16.630	16.630	12.133	19,715,000

← NewerPage 54 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.