Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	13.650	13.790	13.500	13.740	9.512	14,144,100
2012-01-06	13.330	13.660	13.240	13.520	9.359	16,388,100
2012-01-05	13.110	13.320	13.020	13.280	9.193	10,257,500
2012-01-04	13.070	13.250	13.010	13.170	9.117	10,831,500
2012-01-03	13.260	13.420	13.000	13.040	9.027	17,778,100
2011-12-30	12.990	13.050	12.870	12.980	8.986	8,368,700
2011-12-29	12.950	13.140	12.910	13.050	9.034	7,690,200
2011-12-28	13.180	13.190	12.820	12.930	8.951	10,354,800
2011-12-27	13.290	13.380	13.200	13.200	9.138	10,615,000
2011-12-23	13.100	13.380	13.010	13.380	9.262	8,817,800
2011-12-22	12.650	13.080	12.630	13.030	9.020	14,779,700
2011-12-21	12.590	12.690	12.410	12.550	8.688	33,425,600
2011-12-20	12.750	12.970	12.570	12.580	8.709	35,586,200
2011-12-19	13.210	13.230	12.540	12.570	8.702	26,271,200
2011-12-16	13.350	13.350	13.030	13.080	9.055	23,156,000
2011-12-15	13.280	13.320	13.120	13.170	9.117	23,851,300
2011-12-14	13.060	13.250	12.980	13.140	9.096	15,919,800
2011-12-13	13.560	13.640	13.050	13.140	9.096	19,449,800
2011-12-12	13.580	13.590	13.050	13.480	9.332	19,688,100
2011-12-09	13.770	13.890	13.640	13.790	9.546	11,716,000
2011-12-08	13.880	14.010	13.480	13.520	9.359	17,868,500
2011-12-07	13.800	14.080	13.620	14.000	9.692	17,685,600
2011-12-06	13.610	13.950	13.460	13.880	9.609	19,556,900
2011-12-05	13.440	13.840	13.340	13.620	9.429	19,982,200
2011-12-02	13.640	13.680	13.200	13.220	9.152	20,827,500
2011-12-01	13.170	13.570	13.120	13.470	9.325	19,023,100
2011-11-30	13.240	13.280	13.040	13.270	9.186	41,296,600
2011-11-29	13.570	13.660	12.640	13.190	9.131	72,064,100
2011-11-28	14.700	15.040	14.650	14.780	10.232	21,349,900
2011-11-25	14.080	14.350	13.940	13.950	9.657	6,635,100
2011-11-23	14.240	14.250	14.010	14.050	9.726	14,108,800
2011-11-22	14.570	14.690	14.320	14.450	10.003	13,554,700
2011-11-21	14.630	14.750	14.200	14.530	10.059	21,584,500
2011-11-18	15.100	15.280	15.000	15.000	10.384	16,165,600
2011-11-17	15.360	15.430	15.000	15.040	10.412	26,864,400
2011-11-16	15.440	15.660	15.310	15.430	10.682	22,681,800
2011-11-15	15.320	15.750	15.280	15.530	10.751	29,381,600
2011-11-14	15.580	15.580	15.150	15.340	10.619	22,910,800
2011-11-11	15.070	15.410	15.000	15.190	10.461	22,535,100
2011-11-10	14.620	14.710	14.280	14.570	10.034	14,699,400
2011-11-09	14.440	14.690	14.160	14.220	9.793	18,287,000
2011-11-08	14.850	14.950	14.630	14.890	10.255	15,566,000
2011-11-07	14.570	14.830	14.420	14.760	10.165	15,079,900
2011-11-04	14.210	14.620	14.120	14.540	10.014	13,753,800
2011-11-03	14.150	14.410	13.870	14.360	9.890	19,820,500
2011-11-02	14.120	14.290	13.910	13.960	9.614	24,049,000
2011-11-01	13.930	14.090	13.710	13.890	9.566	30,932,100
2011-10-31	14.980	15.000	14.290	14.290	9.842	31,207,100
2011-10-28	15.450	15.480	14.970	15.310	10.544	22,371,200
2011-10-27	15.390	15.620	14.800	15.420	10.620	40,044,100
2011-10-26	14.400	14.940	13.500	14.130	9.731	46,591,800
2011-10-25	14.270	14.270	13.700	13.720	9.449	20,204,600
2011-10-24	13.900	14.380	13.820	14.290	9.842	20,078,900
2011-10-21	13.450	13.750	13.400	13.740	9.463	16,292,200
2011-10-20	13.320	13.360	12.970	13.180	9.077	14,547,300
2011-10-19	13.520	13.550	13.190	13.250	9.125	10,459,300
2011-10-18	13.140	13.670	13.070	13.600	9.366	14,966,300
2011-10-17	13.700	13.790	13.010	13.060	8.994	15,753,000
2011-10-14	13.850	13.930	13.490	13.710	9.442	12,661,500
2011-10-13	13.490	13.620	13.090	13.560	9.339	13,803,000

← NewerPage 63 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.