Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	13.960	14.000	13.550	13.560	9.339	17,772,300
2011-10-11	13.670	13.950	13.590	13.700	9.435	11,042,700
2011-10-10	13.750	13.970	13.540	13.730	9.456	13,198,200
2011-10-07	13.710	13.730	13.200	13.400	9.229	17,345,000
2011-10-06	12.950	13.510	12.900	13.500	9.297	38,886,100
2011-10-05	11.950	12.660	11.890	12.600	8.678	20,646,800
2011-10-04	11.640	11.940	11.510	11.900	8.196	29,200,000
2011-10-03	12.240	12.240	11.780	11.880	8.182	28,020,800
2011-09-30	12.430	12.680	12.350	12.360	8.512	23,453,800
2011-09-29	12.800	12.940	12.350	12.660	8.719	28,082,000
2011-09-28	12.790	12.970	12.470	12.490	8.602	20,335,100
2011-09-27	12.580	13.160	12.510	12.780	8.802	24,645,500
2011-09-26	12.500	12.500	11.970	12.340	8.499	29,635,500
2011-09-23	12.040	12.550	12.000	12.350	8.505	17,353,000
2011-09-22	12.450	12.650	11.900	12.130	8.354	41,445,100
2011-09-21	13.400	13.580	12.860	12.890	8.877	19,308,500
2011-09-20	13.490	13.620	13.420	13.420	9.242	23,260,100
2011-09-19	13.740	13.750	13.250	13.370	9.208	22,876,600
2011-09-16	13.950	14.190	13.800	13.940	9.600	17,874,800
2011-09-15	13.930	14.000	13.590	13.920	9.587	19,816,100
2011-09-14	13.760	13.920	13.430	13.720	9.449	26,247,000
2011-09-13	13.570	13.790	13.460	13.700	9.435	22,284,000
2011-09-12	13.410	13.540	13.110	13.510	9.304	30,172,200
2011-09-09	14.190	14.260	13.490	13.580	9.353	29,544,900
2011-09-08	14.280	14.780	14.200	14.360	9.890	22,378,900
2011-09-07	14.320	14.530	14.150	14.530	10.007	17,016,700
2011-09-06	13.720	14.080	13.590	14.040	9.669	15,732,500
2011-09-02	14.500	14.520	13.990	14.120	9.724	11,832,300
2011-09-01	15.070	15.280	14.710	14.740	10.151	14,910,900
2011-08-31	14.990	15.240	14.870	15.030	10.351	13,745,600
2011-08-30	15.020	15.060	14.660	14.840	10.220	17,299,500
2011-08-29	14.560	15.130	14.560	15.090	10.392	10,262,800
2011-08-26	13.960	14.480	13.620	14.370	9.862	23,226,400
2011-08-25	14.560	14.620	14.000	14.020	9.622	19,232,100
2011-08-24	14.470	14.490	14.070	14.460	9.924	14,463,500
2011-08-23	14.220	14.590	14.130	14.590	10.013	18,442,300
2011-08-22	15.040	15.040	14.080	14.160	9.718	23,784,600
2011-08-19	14.250	14.840	14.160	14.320	9.828	21,637,500
2011-08-18	14.620	14.900	14.200	14.400	9.883	31,045,900
2011-08-17	15.220	15.240	14.990	15.070	10.343	16,911,700
2011-08-16	15.240	15.500	14.990	15.160	10.404	24,742,900
2011-08-15	14.600	15.590	14.570	15.560	10.679	29,805,200
2011-08-12	14.440	14.620	14.140	14.400	9.883	19,584,600
2011-08-11	13.540	14.420	13.520	14.240	9.773	33,976,700
2011-08-10	14.000	14.020	13.150	13.200	9.059	26,459,000
2011-08-09	13.590	14.380	13.350	14.340	9.842	26,972,400
2011-08-08	13.740	14.070	13.390	13.390	9.190	31,645,300
2011-08-05	14.720	14.860	13.800	14.320	9.828	29,154,400
2011-08-04	15.150	15.150	14.450	14.490	9.945	30,062,700
2011-08-03	15.120	15.420	14.990	15.380	10.555	17,784,100
2011-08-02	15.450	15.690	15.110	15.130	10.384	18,870,900
2011-08-01	16.070	16.150	15.400	15.630	10.727	18,340,000
2011-07-29	15.860	16.050	15.660	15.910	10.919	15,349,000
2011-07-28	15.990	16.280	15.960	16.000	10.981	17,140,800
2011-07-27	16.420	16.450	15.930	16.040	11.008	44,281,300
2011-07-26	17.090	17.350	17.000	17.290	11.866	23,325,600
2011-07-25	16.970	17.070	16.900	17.020	11.681	15,793,200
2011-07-22	16.980	17.150	16.870	17.140	11.763	16,033,900
2011-07-21	17.020	17.120	16.850	17.000	11.667	17,764,500
2011-07-20	16.990	17.130	16.820	16.860	11.571	10,652,700

← NewerPage 64 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.