Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	16.580	16.860	16.510	16.850	11.564	10,134,000
2011-07-18	16.600	16.610	16.360	16.500	11.324	12,298,000
2011-07-15	16.630	16.740	16.500	16.740	11.489	13,611,700
2011-07-14	16.990	16.990	16.510	16.560	11.365	20,423,000
2011-07-13	17.070	17.290	16.860	16.910	11.605	13,535,800
2011-07-12	17.200	17.200	16.870	16.890	11.592	18,279,700
2011-07-11	17.640	17.640	17.200	17.250	11.839	19,684,200
2011-07-08	17.960	18.050	17.710	17.860	12.257	11,386,900
2011-07-07	18.530	18.600	18.060	18.190	12.484	16,828,300
2011-07-06	18.300	18.440	18.190	18.240	12.518	13,280,700
2011-07-05	18.690	18.720	18.250	18.310	12.566	12,211,800
2011-07-01	18.330	18.700	18.160	18.540	12.724	18,175,100
2011-06-30	17.770	18.160	17.700	18.150	12.456	15,373,900
2011-06-29	17.620	17.840	17.500	17.670	12.127	13,368,400
2011-06-28	17.430	17.640	17.300	17.550	12.045	12,992,500
2011-06-27	17.560	17.560	17.200	17.370	11.921	18,067,400
2011-06-24	17.800	17.840	17.500	17.550	12.045	15,285,100
2011-06-23	17.500	17.810	17.270	17.790	12.209	19,540,300
2011-06-22	17.650	17.840	17.620	17.730	12.168	20,484,300
2011-06-21	17.990	17.990	17.590	17.660	12.120	22,796,100
2011-06-20	17.700	18.030	17.580	17.920	12.299	9,420,100
2011-06-17	18.120	18.200	17.760	17.800	12.216	10,525,100
2011-06-16	17.960	18.070	17.660	17.950	12.319	13,007,000
2011-06-15	18.330	18.410	17.880	17.980	12.340	13,972,500
2011-06-14	18.500	18.740	18.500	18.530	12.717	7,455,400
2011-06-13	18.460	18.520	18.190	18.280	12.546	10,259,500
2011-06-10	18.650	18.650	18.250	18.370	12.607	11,184,600
2011-06-09	18.670	18.860	18.540	18.710	12.841	8,434,800
2011-06-08	18.700	18.760	18.460	18.660	12.806	12,081,400
2011-06-07	18.930	19.130	18.870	18.890	12.964	8,982,800
2011-06-06	18.950	19.120	18.820	18.860	12.944	11,462,200
2011-06-03	19.140	19.320	18.960	19.030	13.060	13,211,800
2011-06-02	19.760	19.840	19.400	19.470	13.362	13,361,500
2011-06-01	20.150	20.150	19.620	19.720	13.534	15,452,900
2011-05-31	20.110	20.290	19.890	20.150	13.829	9,649,000
2011-05-27	19.790	19.920	19.540	19.870	13.637	8,675,600
2011-05-26	19.500	19.790	19.380	19.730	13.541	9,363,400
2011-05-25	19.530	19.740	19.320	19.580	13.403	11,148,800
2011-05-24	19.620	19.710	19.500	19.550	13.383	10,598,200
2011-05-23	19.690	19.720	19.410	19.480	13.335	18,690,200
2011-05-20	20.190	20.220	19.720	19.950	13.657	21,442,000
2011-05-19	20.320	20.380	19.950	20.230	13.848	12,138,400
2011-05-18	20.310	20.510	20.180	20.310	13.903	10,569,500
2011-05-17	20.500	20.500	19.970	20.280	13.883	10,792,700
2011-05-16	20.610	21.020	20.520	20.570	14.081	9,360,800
2011-05-13	21.060	21.060	20.540	20.730	14.191	7,664,900
2011-05-12	20.770	21.140	20.550	21.050	14.410	10,000,000
2011-05-11	20.910	21.140	20.610	20.770	14.218	9,499,300
2011-05-10	20.800	20.960	20.540	20.950	14.341	9,301,700
2011-05-09	20.590	21.030	20.550	20.830	14.259	12,151,300
2011-05-06	20.320	20.690	20.190	20.300	13.896	9,640,500
2011-05-05	20.300	20.460	20.010	20.110	13.766	13,452,300
2011-05-04	20.550	20.600	20.160	20.390	13.958	9,782,600
2011-05-03	20.710	20.760	20.350	20.610	14.109	11,577,400
2011-05-02	21.080	21.150	20.720	20.760	14.211	7,489,400
2011-04-29	20.930	21.040	20.790	20.940	14.334	10,735,900
2011-04-28	21.020	21.120	20.820	21.040	14.403	12,337,100
2011-04-27	21.920	22.050	20.660	21.080	14.430	32,883,600
2011-04-26	20.470	20.840	20.310	20.600	14.102	11,800,000
2011-04-25	20.480	20.620	20.260	20.270	13.876	12,228,600

← NewerPage 65 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.