Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	13.090	13.380	13.030	13.250	9.336	12,566,100
2012-09-21	13.190	13.370	13.170	13.220	9.315	16,536,100
2012-09-20	12.950	13.130	12.910	13.100	9.230	14,683,400
2012-09-19	13.160	13.250	12.870	12.880	9.075	27,779,900
2012-09-18	12.880	12.950	12.720	12.730	8.969	10,748,300
2012-09-17	13.120	13.150	12.840	12.880	9.075	11,933,000
2012-09-14	12.930	13.140	12.880	13.120	9.244	14,289,400
2012-09-13	12.710	12.900	12.570	12.860	9.061	9,882,100
2012-09-12	12.780	12.870	12.640	12.700	8.948	8,826,000
2012-09-11	12.580	12.860	12.530	12.770	8.998	12,140,200
2012-09-10	12.550	12.700	12.500	12.580	8.864	13,382,700
2012-09-07	12.290	12.570	12.260	12.550	8.843	12,994,400
2012-09-06	11.910	12.400	11.910	12.300	8.666	17,891,700
2012-09-05	11.900	11.920	11.750	11.850	8.349	6,979,800
2012-09-04	12.020	12.100	11.770	11.910	8.392	9,507,400
2012-08-31	11.980	12.170	11.930	11.990	8.448	16,633,200
2012-08-30	11.690	11.710	11.520	11.620	8.187	8,658,600
2012-08-29	11.670	11.820	11.560	11.760	8.286	8,533,000
2012-08-28	11.550	11.750	11.540	11.680	8.177	7,625,600
2012-08-27	11.530	11.620	11.470	11.590	8.114	7,423,100
2012-08-24	11.520	11.530	11.340	11.520	8.065	11,073,500
2012-08-23	11.660	11.670	11.500	11.550	8.086	10,385,300
2012-08-22	11.850	11.860	11.570	11.730	8.212	10,452,700
2012-08-21	12.020	12.130	11.800	11.860	8.303	10,853,100
2012-08-20	11.950	12.000	11.810	11.990	8.394	11,822,800
2012-08-17	11.860	12.000	11.840	11.990	8.394	14,798,900
2012-08-16	11.600	11.750	11.590	11.750	8.226	11,858,400
2012-08-15	11.530	11.620	11.470	11.590	8.114	11,361,400
2012-08-14	11.580	11.620	11.480	11.520	8.065	12,799,200
2012-08-13	11.580	11.720	11.450	11.520	8.065	11,593,800
2012-08-10	11.550	11.600	11.470	11.570	8.100	6,677,500
2012-08-09	11.560	11.640	11.430	11.590	8.114	13,746,100
2012-08-08	11.480	11.730	11.480	11.610	8.128	17,502,200
2012-08-07	11.320	11.580	11.320	11.530	8.072	14,378,800
2012-08-06	11.410	11.420	11.260	11.280	7.897	10,397,800
2012-08-03	11.360	11.430	11.230	11.340	7.939	9,517,600
2012-08-02	11.140	11.310	11.060	11.230	7.862	10,391,200
2012-08-01	11.430	11.450	10.620	11.310	7.918	26,498,400
2012-07-31	11.400	11.490	11.310	11.410	7.988	11,245,600
2012-07-30	11.500	11.550	11.350	11.420	7.995	9,473,800
2012-07-27	11.250	11.630	11.180	11.530	8.072	12,643,900
2012-07-26	11.120	11.340	11.050	11.230	7.862	22,636,600
2012-07-25	11.990	12.020	11.050	11.140	7.799	38,346,400
2012-07-24	12.170	12.190	11.940	12.070	8.450	11,258,900
2012-07-23	12.090	12.170	11.950	12.120	8.485	9,605,400
2012-07-20	12.370	12.410	12.170	12.270	8.590	10,934,900
2012-07-19	12.510	12.540	12.400	12.460	8.723	10,233,300
2012-07-18	12.290	12.550	12.280	12.390	8.674	14,796,600
2012-07-17	12.300	12.370	12.140	12.340	8.639	9,782,000
2012-07-16	12.310	12.310	12.170	12.250	8.576	9,457,600
2012-07-13	12.340	12.390	12.230	12.320	8.625	9,848,200
2012-07-12	12.280	12.370	12.100	12.330	8.632	16,680,800
2012-07-11	12.470	12.600	12.320	12.420	8.695	10,995,000
2012-07-10	12.700	12.810	12.450	12.540	8.779	8,913,500
2012-07-09	12.790	12.790	12.540	12.670	8.870	10,744,200
2012-07-06	12.880	12.950	12.650	12.790	8.954	9,070,800
2012-07-05	13.050	13.140	13.000	13.000	9.101	8,228,000
2012-07-03	12.940	13.120	12.860	13.080	9.157	4,611,200
2012-07-02	12.920	12.930	12.770	12.910	9.038	8,169,400
2012-06-29	12.850	12.960	12.710	12.930	9.052	12,472,900

← NewerPage 60 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.