Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	16.720	16.930	16.630	16.780	12.242	11,230,900
2013-12-03	16.980	16.980	16.630	16.780	12.242	15,031,300
2013-12-02	17.080	17.250	17.010	17.060	12.446	10,190,500
2013-11-29	17.160	17.200	16.980	17.080	12.461	4,489,900
2013-11-27	17.080	17.190	17.070	17.170	12.527	5,739,100
2013-11-26	17.080	17.260	16.980	17.080	12.461	12,868,800
2013-11-25	17.280	17.320	17.000	17.080	12.461	8,274,200
2013-11-22	17.120	17.260	16.940	17.260	12.592	10,400,800
2013-11-21	16.910	17.220	16.910	17.140	12.505	9,605,600
2013-11-20	16.880	17.080	16.760	16.840	12.286	7,963,200
2013-11-19	16.770	17.020	16.760	16.860	12.300	9,312,500
2013-11-18	16.970	17.080	16.700	16.780	12.242	10,750,800
2013-11-15	16.850	17.010	16.820	17.010	12.410	14,419,000
2013-11-14	16.870	16.990	16.640	16.790	12.249	13,278,600
2013-11-13	16.570	16.970	16.540	16.850	12.293	12,204,400
2013-11-12	16.570	16.840	16.540	16.730	12.133	11,422,500
2013-11-11	16.570	16.650	16.460	16.590	12.031	7,464,800
2013-11-08	16.340	16.610	16.240	16.580	12.024	13,788,500
2013-11-07	16.570	16.690	16.220	16.310	11.828	13,157,900
2013-11-06	16.530	16.590	16.310	16.550	12.002	12,358,700
2013-11-05	16.630	16.820	16.450	16.500	11.966	24,344,800
2013-11-04	17.210	17.340	17.150	17.260	12.517	10,089,600
2013-11-01	17.090	17.340	17.020	17.130	12.423	10,208,200
2013-10-31	16.860	17.270	16.800	17.090	12.394	17,040,200
2013-10-30	17.660	17.700	16.920	17.000	12.328	15,904,200
2013-10-29	17.340	17.550	17.220	17.510	12.698	14,495,900
2013-10-28	17.290	17.400	17.140	17.300	12.546	10,179,500
2013-10-25	17.470	17.520	17.140	17.350	12.582	15,555,200
2013-10-24	17.490	17.520	16.830	17.480	12.677	36,881,100
2013-10-23	18.040	18.070	16.730	17.520	12.706	87,157,100
2013-10-22	15.180	15.480	15.170	15.350	11.132	23,647,000
2013-10-21	15.020	15.130	14.990	15.090	10.943	8,176,700
2013-10-18	14.940	15.040	14.830	15.000	10.878	15,029,800
2013-10-17	14.360	14.890	14.360	14.830	10.755	14,745,400
2013-10-16	14.350	14.470	14.310	14.420	10.457	13,434,500
2013-10-15	14.320	14.500	14.180	14.270	10.349	12,971,300
2013-10-14	14.300	14.500	14.200	14.410	10.450	11,265,500
2013-10-11	14.270	14.450	14.170	14.450	10.479	15,281,200
2013-10-10	14.230	14.470	14.140	14.460	10.486	13,483,400
2013-10-09	14.020	14.100	13.820	14.010	10.160	15,462,200
2013-10-08	14.470	14.490	14.000	14.000	10.153	16,326,300
2013-10-07	14.430	14.600	14.370	14.480	10.501	11,501,400
2013-10-04	14.270	14.650	14.270	14.630	10.610	13,314,100
2013-10-03	14.500	14.570	14.250	14.300	10.370	12,940,000
2013-10-02	14.600	14.650	14.470	14.530	10.537	12,603,600
2013-10-01	14.600	14.740	14.530	14.740	10.689	8,261,400
2013-09-30	14.580	14.700	14.470	14.590	10.581	10,503,800
2013-09-27	14.890	14.910	14.630	14.730	10.682	9,650,400
2013-09-26	14.940	15.000	14.840	14.940	10.835	10,756,100
2013-09-25	14.870	15.000	14.760	14.920	10.820	9,578,800
2013-09-24	14.790	14.930	14.760	14.880	10.791	11,720,400
2013-09-23	14.740	14.930	14.600	14.820	10.748	15,072,200
2013-09-20	14.870	14.960	14.670	14.670	10.639	13,602,500
2013-09-19	15.090	15.110	14.830	14.870	10.784	10,313,700
2013-09-18	14.730	15.090	14.700	15.020	10.893	18,397,600
2013-09-17	14.490	14.650	14.380	14.650	10.624	11,418,900
2013-09-16	14.780	14.800	14.480	14.490	10.508	12,064,300
2013-09-13	14.560	14.640	14.420	14.640	10.617	7,336,600
2013-09-12	14.880	14.890	14.390	14.490	10.508	16,781,200
2013-09-11	14.870	14.930	14.790	14.890	10.798	7,728,500

← NewerPage 55 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.