Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	12.890	13.250	12.870	13.180	9.431	19,257,500
2013-03-19	12.880	12.960	12.730	12.830	9.180	14,675,000
2013-03-18	12.760	12.930	12.660	12.850	9.195	17,277,600
2013-03-15	12.740	12.920	12.650	12.920	9.245	18,543,600
2013-03-14	12.660	12.820	12.610	12.810	9.166	9,722,200
2013-03-13	12.720	12.740	12.610	12.640	9.044	8,078,900
2013-03-12	12.630	12.800	12.610	12.670	9.066	9,532,400
2013-03-11	12.710	12.770	12.580	12.630	9.037	9,170,100
2013-03-08	12.740	12.770	12.610	12.710	9.094	11,898,500
2013-03-07	12.660	12.680	12.530	12.660	9.059	7,641,700
2013-03-06	12.560	12.640	12.450	12.560	8.987	9,815,700
2013-03-05	12.460	12.600	12.370	12.520	8.958	12,336,000
2013-03-04	12.490	12.500	12.290	12.380	8.858	13,078,800
2013-03-01	12.470	12.540	12.310	12.520	8.958	8,934,900
2013-02-28	12.600	12.750	12.570	12.610	9.023	12,497,000
2013-02-27	12.290	12.610	12.250	12.590	9.009	9,535,000
2013-02-26	12.330	12.440	12.200	12.290	8.794	14,351,000
2013-02-25	12.680	12.750	12.350	12.350	8.772	12,157,500
2013-02-22	12.580	12.650	12.550	12.610	8.957	6,882,900
2013-02-21	12.590	12.630	12.420	12.510	8.886	13,286,000
2013-02-20	12.920	12.940	12.580	12.630	8.971	11,496,700
2013-02-19	12.830	12.950	12.830	12.900	9.163	13,870,200
2013-02-15	12.970	12.980	12.730	12.790	9.085	14,371,100
2013-02-14	12.760	12.990	12.690	12.950	9.199	16,363,800
2013-02-13	12.610	12.820	12.590	12.780	9.078	17,235,400
2013-02-12	12.460	12.690	12.450	12.570	8.929	13,459,500
2013-02-11	12.320	12.480	12.270	12.440	8.836	10,352,600
2013-02-08	12.350	12.480	12.110	12.280	8.723	18,009,700
2013-02-07	12.160	12.330	12.140	12.320	8.751	16,207,200
2013-02-06	11.940	12.180	11.880	12.180	8.652	13,759,500
2013-02-05	11.830	12.030	11.770	11.960	8.495	29,739,600
2013-02-04	11.910	11.930	11.750	11.790	8.375	21,386,200
2013-02-01	12.050	12.080	11.880	11.910	8.460	17,829,800
2013-01-31	12.000	12.080	11.930	12.000	8.524	25,377,800
2013-01-30	12.250	12.250	11.900	12.000	8.524	22,021,600
2013-01-29	12.250	12.420	12.160	12.230	8.687	24,356,600
2013-01-28	12.070	12.160	11.870	12.150	8.630	32,201,000
2013-01-25	12.170	12.290	12.080	12.240	8.694	16,231,300
2013-01-24	12.230	12.260	12.070	12.160	8.637	15,952,400
2013-01-23	12.310	12.340	12.190	12.230	8.687	11,890,100
2013-01-22	12.090	12.310	11.990	12.310	8.744	14,416,200
2013-01-18	12.390	12.390	11.990	12.100	8.595	19,468,000
2013-01-17	12.450	12.490	12.280	12.300	8.737	16,463,500
2013-01-16	12.620	12.650	12.430	12.520	8.893	9,443,200
2013-01-15	12.410	12.630	12.370	12.620	8.964	10,382,400
2013-01-14	12.420	12.550	12.360	12.500	8.879	9,905,900
2013-01-11	12.420	12.480	12.130	12.450	8.843	24,429,300
2013-01-10	12.480	12.690	12.470	12.640	8.978	18,278,900
2013-01-09	12.510	12.630	12.270	12.400	8.808	24,453,800
2013-01-08	12.600	12.650	12.430	12.480	8.865	20,353,900
2013-01-07	12.710	12.780	12.620	12.630	8.971	18,641,400
2013-01-04	12.810	12.950	12.650	12.730	9.042	22,629,000
2013-01-03	12.860	13.000	12.760	12.770	9.071	10,657,300
2013-01-02	12.930	13.000	12.750	12.860	9.135	14,040,800
2012-12-31	12.440	12.640	12.360	12.620	8.964	12,704,900
2012-12-28	12.480	12.650	12.450	12.470	8.858	10,766,500
2012-12-27	12.620	12.630	12.410	12.580	8.936	10,300,600
2012-12-26	12.730	12.810	12.540	12.590	8.943	7,716,400
2012-12-24	12.620	12.750	12.540	12.740	9.049	5,056,800
2012-12-21	12.600	12.740	12.530	12.600	8.950	26,681,400

← NewerPage 58 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.