Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	12.850	12.960	12.710	12.930	9.052	12,472,900
2012-06-28	12.500	12.600	12.400	12.590	8.814	9,366,500
2012-06-27	12.470	12.670	12.440	12.590	8.814	8,181,800
2012-06-26	12.470	12.570	12.300	12.430	8.702	11,347,100
2012-06-25	12.700	12.730	12.400	12.450	8.716	10,563,300
2012-06-22	12.860	12.910	12.720	12.860	9.003	13,644,000
2012-06-21	13.230	13.300	12.730	12.780	8.947	15,772,400
2012-06-20	13.200	13.320	13.070	13.260	9.283	9,372,100
2012-06-19	13.170	13.390	13.130	13.250	9.276	10,321,200
2012-06-18	12.980	13.170	12.950	13.100	9.171	10,550,700
2012-06-15	13.130	13.190	12.980	13.010	9.108	17,376,700
2012-06-14	13.060	13.090	12.840	13.020	9.115	10,410,600
2012-06-13	13.180	13.190	12.970	13.050	9.136	10,897,500
2012-06-12	12.950	13.200	12.900	13.180	9.227	11,740,600
2012-06-11	13.280	13.290	12.900	12.910	9.038	12,788,600
2012-06-08	12.820	13.150	12.820	13.130	9.192	11,501,000
2012-06-07	12.980	13.090	12.880	12.900	9.031	14,197,800
2012-06-06	12.640	12.850	12.590	12.830	8.982	19,071,300
2012-06-05	12.230	12.520	12.210	12.470	8.730	15,890,900
2012-06-04	12.640	12.640	12.170	12.240	8.569	20,325,700
2012-06-01	12.740	13.020	12.570	12.610	8.828	23,625,800
2012-05-31	12.860	13.130	12.750	12.990	9.094	20,602,100
2012-05-30	13.000	13.010	12.860	12.860	9.003	11,824,600
2012-05-29	12.990	13.140	12.950	13.100	9.171	16,599,000
2012-05-25	12.770	12.980	12.770	12.910	8.986	10,229,100
2012-05-24	12.880	12.910	12.710	12.810	8.917	21,762,000
2012-05-23	12.960	13.560	12.480	12.770	8.889	28,914,400
2012-05-22	13.160	13.290	13.020	13.110	9.125	12,792,700
2012-05-21	12.780	13.240	12.750	13.180	9.174	13,317,200
2012-05-18	12.900	12.940	12.700	12.750	8.875	16,321,200
2012-05-17	12.900	13.000	12.760	12.820	8.923	12,476,500
2012-05-16	13.230	13.300	12.900	12.920	8.993	14,279,400
2012-05-15	13.320	13.360	13.110	13.160	9.160	14,636,100
2012-05-14	13.190	13.390	13.160	13.310	9.265	10,475,500
2012-05-11	13.240	13.470	13.200	13.310	9.265	6,632,700
2012-05-10	13.480	13.480	13.280	13.320	9.272	10,990,200
2012-05-09	13.210	13.470	13.180	13.380	9.313	10,920,700
2012-05-08	13.530	13.540	13.200	13.360	9.299	18,517,000
2012-05-07	13.570	13.720	13.570	13.600	9.466	9,967,700
2012-05-04	13.940	14.010	13.660	13.670	9.515	11,189,700
2012-05-03	14.290	14.350	13.910	14.000	9.745	11,698,400
2012-05-02	14.350	14.580	14.200	14.260	9.926	14,508,800
2012-05-01	14.280	14.440	14.200	14.320	9.968	9,344,600
2012-04-30	14.340	14.530	14.270	14.350	9.988	12,266,300
2012-04-27	14.340	14.510	14.200	14.450	10.058	14,469,200
2012-04-26	14.230	14.420	14.180	14.300	9.954	18,044,600
2012-04-25	14.050	14.330	13.880	14.300	9.954	38,094,700
2012-04-24	13.150	13.460	13.150	13.350	9.292	19,505,200
2012-04-23	13.100	13.290	13.030	13.210	9.195	11,401,500
2012-04-20	13.540	13.600	13.150	13.180	9.174	20,141,000
2012-04-19	13.550	13.740	13.430	13.530	9.418	12,751,300
2012-04-18	13.630	13.650	13.490	13.540	9.425	9,003,300
2012-04-17	13.640	13.790	13.580	13.700	9.536	9,425,300
2012-04-16	13.650	13.690	13.500	13.570	9.446	12,548,100
2012-04-13	13.670	13.750	13.580	13.580	9.452	11,402,100
2012-04-12	13.620	13.810	13.540	13.730	9.557	11,232,500
2012-04-11	13.550	13.610	13.450	13.530	9.418	11,601,200
2012-04-10	13.510	13.650	13.300	13.390	9.320	17,156,400
2012-04-09	13.350	13.570	13.260	13.480	9.383	12,144,900
2012-04-05	13.640	13.690	13.500	13.540	9.425	9,830,500

← NewerPage 61 of 79 · 4,734 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.