Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	15.120	15.150	14.890	14.920	10.744	7,531,900
2013-06-13	14.700	15.180	14.520	15.090	10.866	11,531,800
2013-06-12	15.090	15.130	14.750	14.780	10.643	9,574,900
2013-06-11	15.090	15.230	14.970	14.990	10.794	8,978,300
2013-06-10	15.420	15.450	15.170	15.220	10.960	10,070,500
2013-06-07	15.100	15.410	15.100	15.380	11.075	15,014,100
2013-06-06	15.020	15.100	14.820	15.010	10.809	18,587,600
2013-06-05	15.500	15.500	14.960	14.990	10.794	18,431,300
2013-06-04	15.660	15.790	15.430	15.570	11.212	11,294,500
2013-06-03	15.420	15.700	15.380	15.700	11.306	12,679,400
2013-05-31	15.540	15.710	15.370	15.370	11.068	10,282,600
2013-05-30	15.530	15.730	15.520	15.590	11.226	9,875,300
2013-05-29	15.520	15.700	15.470	15.590	11.226	11,165,400
2013-05-28	15.730	15.970	15.710	15.760	11.277	10,188,700
2013-05-24	15.600	15.740	15.510	15.660	11.205	10,226,400
2013-05-23	15.360	15.790	15.230	15.750	11.270	13,760,000
2013-05-22	16.200	16.340	15.650	15.800	11.305	14,333,500
2013-05-21	16.300	16.320	16.010	16.190	11.584	14,823,500
2013-05-20	16.060	16.430	16.050	16.310	11.670	19,383,500
2013-05-17	15.420	16.140	15.390	16.140	11.549	24,325,200
2013-05-16	15.670	15.770	15.310	15.450	11.055	14,200,100
2013-05-15	15.530	15.710	15.400	15.680	11.220	11,219,300
2013-05-14	15.270	15.530	15.230	15.530	11.112	13,370,000
2013-05-13	15.360	15.500	15.160	15.240	10.905	12,370,700
2013-05-10	15.030	15.230	15.020	15.100	10.805	9,141,300
2013-05-09	14.830	15.250	14.830	15.060	10.776	14,643,400
2013-05-08	14.850	14.900	14.730	14.880	10.647	14,549,300
2013-05-07	14.930	14.950	14.780	14.870	10.640	7,030,000
2013-05-06	14.840	15.000	14.810	14.880	10.647	10,698,200
2013-05-03	14.500	14.990	14.480	14.870	10.640	17,347,800
2013-05-02	14.300	14.430	14.250	14.370	10.282	7,558,400
2013-05-01	14.450	14.500	14.260	14.330	10.254	8,027,600
2013-04-30	14.390	14.500	14.240	14.500	10.375	11,656,800
2013-04-29	14.350	14.550	14.300	14.410	10.311	16,582,800
2013-04-26	14.240	14.290	14.010	14.230	10.182	9,646,200
2013-04-25	13.920	14.410	13.880	14.230	10.182	24,396,500
2013-04-24	13.500	13.950	13.410	13.850	9.910	34,441,800
2013-04-23	12.860	13.130	12.760	13.130	9.395	11,486,100
2013-04-22	12.860	12.860	12.640	12.820	9.173	10,633,900
2013-04-19	13.070	13.100	12.840	12.840	9.187	14,759,400
2013-04-18	12.960	13.110	12.770	13.060	9.345	22,186,400
2013-04-17	13.090	13.180	12.890	12.960	9.273	18,552,000
2013-04-16	13.200	13.200	13.100	13.180	9.431	9,788,500
2013-04-15	13.250	13.260	13.090	13.130	9.395	18,762,300
2013-04-12	13.350	13.370	13.210	13.300	9.517	14,510,200
2013-04-11	13.410	13.450	13.270	13.370	9.567	12,965,300
2013-04-10	13.390	13.470	13.350	13.400	9.588	13,222,300
2013-04-09	13.350	13.440	13.280	13.350	9.552	14,205,600
2013-04-08	13.330	13.390	13.240	13.350	9.552	11,858,300
2013-04-05	13.120	13.360	12.980	13.310	9.524	15,348,600
2013-04-04	13.340	13.490	13.320	13.340	9.545	10,232,100
2013-04-03	13.300	13.440	13.280	13.340	9.545	14,961,600
2013-04-02	13.310	13.400	13.250	13.330	9.538	10,571,900
2013-04-01	13.350	13.400	13.170	13.330	9.538	13,566,600
2013-03-28	13.180	13.350	13.130	13.330	9.538	11,637,500
2013-03-27	13.030	13.180	13.000	13.150	9.409	12,858,300
2013-03-26	13.080	13.200	12.990	13.110	9.381	15,026,600
2013-03-25	13.110	13.150	12.950	13.010	9.309	11,341,800
2013-03-22	13.030	13.120	12.930	13.050	9.338	9,370,700
2013-03-21	13.150	13.170	12.920	12.990	9.295	12,560,200

← NewerPage 57 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.