Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	13.760	13.840	13.600	13.700	9.536	15,656,300
2012-04-03	13.910	14.010	13.780	13.870	9.654	14,563,000
2012-04-02	14.020	14.060	13.800	13.900	9.675	16,208,200
2012-03-30	14.100	14.160	13.890	14.080	9.801	16,063,300
2012-03-29	13.930	14.040	13.810	14.030	9.766	17,686,900
2012-03-28	14.200	14.270	13.900	14.020	9.759	16,397,900
2012-03-27	14.400	14.540	14.200	14.210	9.891	15,846,300
2012-03-26	14.180	14.440	14.000	14.410	10.030	16,100,600
2012-03-23	13.820	14.050	13.770	14.020	9.759	13,928,500
2012-03-22	13.880	14.000	13.770	13.860	9.647	17,227,500
2012-03-21	14.040	14.120	13.930	13.930	9.696	14,510,100
2012-03-20	14.220	14.260	13.950	14.050	9.780	22,579,000
2012-03-19	14.270	14.400	14.120	14.280	9.940	18,756,300
2012-03-16	14.270	14.370	14.130	14.330	9.975	25,458,500
2012-03-15	14.030	14.240	14.000	14.200	9.884	17,549,500
2012-03-14	13.930	14.060	13.830	14.050	9.780	28,935,300
2012-03-13	13.640	13.930	13.610	13.900	9.675	23,847,400
2012-03-12	13.290	13.460	13.250	13.450	9.362	16,789,500
2012-03-09	13.460	13.540	13.250	13.290	9.251	18,094,200
2012-03-08	13.180	13.440	13.160	13.410	9.334	20,644,900
2012-03-07	12.860	13.090	12.810	12.960	9.021	18,010,700
2012-03-06	12.720	12.840	12.700	12.810	8.917	19,761,400
2012-03-05	12.930	13.020	12.780	12.880	8.965	17,329,400
2012-03-02	12.990	13.060	12.950	12.990	9.042	23,952,500
2012-03-01	13.090	13.100	12.890	12.970	9.028	26,123,700
2012-02-29	13.350	13.370	13.020	13.040	9.077	27,308,000
2012-02-28	13.580	13.670	13.300	13.340	9.285	20,691,700
2012-02-27	13.650	13.660	13.450	13.520	9.411	14,855,600
2012-02-24	13.630	13.870	13.600	13.750	9.519	10,233,500
2012-02-23	13.560	13.610	13.130	13.580	9.401	17,960,600
2012-02-22	13.650	13.720	13.520	13.560	9.387	12,342,300
2012-02-21	13.920	14.000	13.740	13.770	9.532	15,692,800
2012-02-17	13.970	13.970	13.650	13.840	9.581	13,422,000
2012-02-16	13.520	13.900	13.490	13.810	9.560	15,168,000
2012-02-15	13.480	13.680	13.460	13.520	9.359	16,279,800
2012-02-14	13.660	13.690	13.330	13.480	9.332	21,149,700
2012-02-13	13.750	13.780	13.560	13.670	9.463	22,374,300
2012-02-10	13.670	13.820	13.580	13.600	9.415	17,184,500
2012-02-09	13.780	13.850	13.640	13.790	9.546	23,434,300
2012-02-08	13.890	13.930	13.700	13.750	9.519	17,441,000
2012-02-07	13.740	13.810	13.610	13.750	9.519	21,263,200
2012-02-06	13.720	13.830	13.460	13.730	9.505	29,663,700
2012-02-03	13.240	13.630	13.060	13.580	9.401	30,629,200
2012-02-02	13.050	13.070	12.930	12.940	8.958	18,139,100
2012-02-01	12.990	13.090	12.870	12.900	8.930	24,675,300
2012-01-31	12.750	12.880	12.620	12.870	8.909	27,149,700
2012-01-30	12.630	12.660	12.530	12.610	8.729	22,492,200
2012-01-27	12.600	12.700	12.520	12.620	8.736	22,348,800
2012-01-26	12.990	13.090	12.580	12.670	8.771	47,477,800
2012-01-25	13.500	13.640	13.040	13.050	9.034	60,611,200
2012-01-24	14.250	14.620	14.160	14.620	10.121	18,913,600
2012-01-23	14.510	14.550	14.070	14.370	9.948	21,393,600
2012-01-20	14.390	14.530	14.290	14.420	9.982	16,916,400
2012-01-19	14.370	14.590	14.280	14.450	10.003	17,409,000
2012-01-18	14.180	14.420	14.090	14.280	9.886	17,593,600
2012-01-17	14.160	14.350	14.060	14.150	9.796	12,372,000
2012-01-13	14.030	14.130	13.880	14.000	9.692	18,491,200
2012-01-12	14.420	14.460	14.010	14.200	9.830	16,015,000
2012-01-11	13.960	14.380	13.950	14.320	9.913	17,098,500
2012-01-10	13.920	14.050	13.770	13.990	9.685	16,893,200

← NewerPage 62 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.