Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	12.790	12.870	12.740	12.790	9.085	18,189,100
2012-12-19	12.950	13.090	12.770	12.770	9.071	12,591,500
2012-12-18	12.610	13.020	12.600	12.990	9.227	13,479,400
2012-12-17	12.590	12.730	12.540	12.650	8.986	11,315,900
2012-12-14	12.770	12.780	12.520	12.620	8.964	11,541,200
2012-12-13	12.760	12.900	12.690	12.740	9.049	11,309,000
2012-12-12	12.630	12.850	12.590	12.730	9.042	12,867,000
2012-12-11	12.670	12.700	12.540	12.600	8.950	9,951,100
2012-12-10	12.500	12.700	12.460	12.630	8.971	10,185,600
2012-12-07	12.520	12.560	12.370	12.540	8.907	9,532,100
2012-12-06	12.330	12.710	12.240	12.480	8.865	10,528,000
2012-12-05	12.190	12.470	12.190	12.380	8.794	12,400,600
2012-12-04	12.220	12.380	12.100	12.220	8.680	19,057,200
2012-12-03	12.310	12.350	12.100	12.150	8.630	12,425,900
2012-11-30	12.340	12.400	12.210	12.230	8.687	13,340,800
2012-11-29	12.240	12.410	12.200	12.330	8.758	12,865,300
2012-11-28	12.180	12.280	12.060	12.220	8.680	20,754,100
2012-11-27	12.090	12.330	12.000	12.130	8.616	42,190,800
2012-11-26	11.260	11.360	11.090	11.350	8.062	10,625,900
2012-11-23	11.230	11.300	11.160	11.290	8.020	3,553,700
2012-11-21	11.180	11.220	11.010	11.120	7.899	13,965,600
2012-11-20	11.130	11.330	11.110	11.180	7.941	13,041,100
2012-11-19	11.020	11.060	10.950	11.050	7.849	8,436,900
2012-11-16	10.890	10.950	10.710	10.900	7.742	17,996,000
2012-11-15	10.950	11.020	10.830	10.880	7.728	17,840,000
2012-11-14	11.140	11.190	10.910	10.940	7.771	14,158,500
2012-11-13	11.250	11.320	11.130	11.160	7.863	10,156,600
2012-11-12	11.360	11.400	11.220	11.270	7.941	9,372,500
2012-11-09	11.470	11.470	11.300	11.340	7.990	11,424,700
2012-11-08	11.560	11.600	11.380	11.400	8.032	17,099,900
2012-11-07	11.830	11.870	11.500	11.510	8.110	15,489,300
2012-11-06	11.890	11.970	11.820	11.900	8.385	12,010,200
2012-11-05	11.680	11.910	11.640	11.850	8.349	8,402,200
2012-11-02	11.880	11.880	11.650	11.700	8.244	13,538,700
2012-11-01	11.800	12.010	11.650	11.740	8.272	22,118,500
2012-10-31	12.040	12.080	11.700	11.750	8.279	14,112,900
2012-10-26	12.050	12.160	11.810	11.820	8.328	17,641,500
2012-10-25	12.300	12.310	12.040	12.090	8.519	23,049,600
2012-10-24	12.700	12.800	11.960	12.150	8.561	45,331,900
2012-10-23	13.390	13.440	13.150	13.410	9.449	12,071,600
2012-10-22	13.380	13.570	13.320	13.520	9.526	14,609,300
2012-10-19	13.700	13.770	13.490	13.520	9.526	10,704,500
2012-10-18	13.750	13.850	13.670	13.740	9.681	14,220,600
2012-10-17	13.550	13.960	13.490	13.830	9.744	19,216,500
2012-10-16	13.220	13.620	13.190	13.560	9.554	17,817,700
2012-10-15	13.000	13.100	12.960	13.080	9.216	8,027,900
2012-10-12	13.000	13.060	12.780	12.980	9.146	14,550,300
2012-10-11	13.110	13.160	12.940	13.020	9.174	13,726,400
2012-10-10	13.070	13.100	12.910	12.950	9.124	15,865,700
2012-10-09	13.200	13.330	12.980	13.040	9.188	14,052,600
2012-10-08	13.240	13.340	13.180	13.290	9.364	10,628,200
2012-10-05	13.460	13.610	13.260	13.300	9.371	11,522,600
2012-10-04	13.430	13.500	13.340	13.400	9.442	16,050,000
2012-10-03	13.250	13.550	13.170	13.380	9.427	19,302,600
2012-10-02	13.120	13.250	13.090	13.240	9.329	10,347,900
2012-10-01	13.230	13.330	13.060	13.090	9.223	11,512,700
2012-09-28	13.210	13.260	13.020	13.150	9.265	12,530,200
2012-09-27	12.950	13.400	12.890	13.300	9.371	18,517,800
2012-09-26	12.910	12.990	12.680	12.860	9.061	12,394,000
2012-09-25	13.280	13.310	12.920	12.930	9.110	14,167,500

← NewerPage 59 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.