Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	14.730	14.860	14.690	14.860	10.777	9,345,500
2013-09-09	14.410	14.660	14.410	14.630	10.610	8,429,400
2013-09-06	14.480	14.500	14.230	14.400	10.443	11,556,200
2013-09-05	14.230	14.500	14.210	14.450	10.479	9,632,400
2013-09-04	13.910	14.320	13.890	14.180	10.283	13,516,600
2013-09-03	14.060	14.170	13.840	13.920	10.095	12,256,900
2013-08-30	14.180	14.210	13.940	14.040	10.182	8,465,000
2013-08-29	14.130	14.270	14.080	14.180	10.283	7,773,700
2013-08-28	14.150	14.300	14.100	14.170	10.276	7,542,200
2013-08-27	14.620	14.630	14.200	14.220	10.240	12,149,200
2013-08-26	14.760	14.920	14.750	14.750	10.622	9,923,500
2013-08-23	14.710	14.800	14.610	14.770	10.636	6,853,400
2013-08-22	14.600	14.790	14.500	14.620	10.528	7,168,900
2013-08-21	14.440	14.710	14.380	14.550	10.477	10,934,900
2013-08-20	14.730	14.750	14.410	14.470	10.420	14,360,800
2013-08-19	15.000	15.030	14.690	14.720	10.600	9,514,000
2013-08-16	14.870	15.080	14.840	15.030	10.823	12,241,100
2013-08-15	14.960	15.030	14.880	14.910	10.737	8,887,000
2013-08-14	15.230	15.270	15.090	15.120	10.888	6,587,300
2013-08-13	15.120	15.240	15.070	15.210	10.953	6,503,700
2013-08-12	15.050	15.190	15.030	15.110	10.881	5,376,900
2013-08-09	15.140	15.190	15.030	15.090	10.866	5,785,700
2013-08-08	15.040	15.200	14.940	15.130	10.895	7,463,900
2013-08-07	14.980	15.080	14.930	15.030	10.823	8,584,200
2013-08-06	15.310	15.320	14.960	15.070	10.852	14,718,000
2013-08-05	15.370	15.500	15.310	15.340	11.046	7,387,900
2013-08-02	15.440	15.460	15.340	15.400	11.090	12,102,700
2013-08-01	15.320	15.510	15.320	15.450	11.126	12,931,700
2013-07-31	15.240	15.400	15.110	15.190	10.938	14,507,600
2013-07-30	15.220	15.440	14.700	15.190	10.938	27,862,900
2013-07-29	15.270	15.450	15.230	15.390	11.082	16,823,600
2013-07-26	15.220	15.250	15.050	15.250	10.982	9,571,300
2013-07-25	15.140	15.330	15.050	15.280	11.003	9,274,700
2013-07-24	15.110	15.330	15.050	15.140	10.902	11,649,200
2013-07-23	14.980	15.100	14.920	15.020	10.816	6,417,700
2013-07-22	15.150	15.170	14.930	14.990	10.794	9,305,000
2013-07-19	14.830	15.110	14.760	15.110	10.881	16,080,400
2013-07-18	14.570	14.890	14.530	14.790	10.650	10,030,300
2013-07-17	14.960	15.000	14.540	14.820	10.672	13,593,300
2013-07-16	15.070	15.140	14.870	15.020	10.816	6,828,300
2013-07-15	15.050	15.170	14.960	15.090	10.866	5,687,600
2013-07-12	15.020	15.080	14.860	15.030	10.823	8,459,200
2013-07-11	15.000	15.080	14.850	15.040	10.830	8,341,400
2013-07-10	14.790	14.880	14.660	14.800	10.658	6,343,200
2013-07-09	14.630	14.890	14.630	14.770	10.636	11,624,400
2013-07-08	14.620	14.650	14.460	14.550	10.477	6,535,400
2013-07-05	14.410	14.580	14.360	14.520	10.456	5,753,000
2013-07-03	14.310	14.310	14.100	14.280	10.283	6,005,200
2013-07-02	14.450	14.550	14.300	14.420	10.384	7,479,400
2013-07-01	14.360	14.550	14.290	14.450	10.405	6,829,400
2013-06-28	14.260	14.360	14.120	14.230	10.247	13,666,000
2013-06-27	14.420	14.490	14.280	14.300	10.297	7,697,400
2013-06-26	14.270	14.340	14.080	14.330	10.319	10,054,000
2013-06-25	14.080	14.240	13.920	14.210	10.233	9,722,900
2013-06-24	14.090	14.190	13.860	13.960	10.053	11,963,100
2013-06-21	14.430	14.440	14.120	14.260	10.269	15,296,400
2013-06-20	14.690	14.890	14.240	14.310	10.305	18,666,600
2013-06-19	15.200	15.250	14.880	14.930	10.751	13,436,800
2013-06-18	15.100	15.220	15.090	15.190	10.938	10,244,600
2013-06-17	15.010	15.210	14.980	15.110	10.881	7,969,800

← NewerPage 56 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.