Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	20.630	20.650	20.230	20.390	13.958	9,825,100
2011-04-20	20.040	20.530	19.990	20.470	14.013	17,790,800
2011-04-19	19.470	19.930	19.350	19.690	13.479	11,968,100
2011-04-18	19.500	19.550	19.320	19.490	13.342	10,926,400
2011-04-15	19.750	19.830	19.670	19.770	13.534	18,006,800
2011-04-14	19.170	19.660	19.060	19.620	13.431	16,057,200
2011-04-13	19.360	19.520	19.120	19.340	13.239	14,772,600
2011-04-12	19.500	19.540	19.060	19.180	13.130	19,726,200
2011-04-11	19.520	19.840	19.520	19.600	13.417	16,771,900
2011-04-08	20.170	20.200	19.530	19.580	13.403	31,678,000
2011-04-07	20.390	20.700	20.170	20.200	13.828	19,705,100
2011-04-06	20.600	20.600	20.380	20.390	13.958	14,116,300
2011-04-05	20.620	20.690	20.370	20.400	13.965	14,525,800
2011-04-04	20.710	20.750	20.540	20.580	14.088	9,184,700
2011-04-01	20.980	20.980	20.480	20.610	14.109	18,766,000
2011-03-31	20.880	21.020	20.610	20.630	14.122	14,646,600
2011-03-30	21.230	21.230	20.790	20.800	14.239	20,436,800
2011-03-29	21.340	21.430	21.020	21.110	14.451	12,443,700
2011-03-28	21.560	21.610	21.330	21.450	14.684	9,375,100
2011-03-25	21.370	21.490	21.220	21.460	14.690	10,103,300
2011-03-24	21.040	21.430	20.790	21.350	14.615	15,320,500
2011-03-23	20.740	21.000	20.440	20.850	14.273	13,858,300
2011-03-22	20.840	20.970	20.690	20.800	14.239	9,436,900
2011-03-21	21.150	21.150	20.750	20.770	14.218	11,219,300
2011-03-18	21.040	21.150	20.580	20.750	14.204	12,506,400
2011-03-17	20.890	21.020	20.530	20.710	14.177	12,449,000
2011-03-16	20.920	21.270	20.230	20.530	14.054	16,576,400
2011-03-15	20.630	21.220	20.080	21.090	14.437	16,398,000
2011-03-14	21.190	21.580	21.150	21.420	14.663	10,090,800
2011-03-11	21.190	21.410	21.110	21.310	14.588	12,123,800
2011-03-10	21.840	21.940	21.260	21.320	14.595	15,549,400
2011-03-09	22.550	22.550	21.650	22.170	15.176	18,637,900
2011-03-08	22.700	22.850	22.350	22.690	15.532	8,883,700
2011-03-07	22.860	23.120	22.410	22.590	15.464	15,089,400
2011-03-04	22.870	23.100	22.610	22.920	15.690	9,636,800
2011-03-03	22.670	23.000	22.520	22.850	15.642	10,467,300
2011-03-02	22.000	22.620	22.000	22.320	15.279	15,585,800
2011-03-01	23.100	23.220	22.010	22.030	15.081	17,772,900
2011-02-28	22.800	23.130	22.780	23.060	15.786	13,143,000
2011-02-25	22.920	22.920	22.360	22.600	15.471	13,594,800
2011-02-24	22.330	22.790	22.300	22.760	15.580	12,076,800
2011-02-23	22.540	22.640	22.250	22.380	15.286	16,453,500
2011-02-22	22.680	22.920	22.460	22.600	15.436	18,344,500
2011-02-18	23.040	23.390	22.810	23.230	15.867	20,012,300
2011-02-17	22.320	23.210	22.290	22.960	15.682	27,756,700
2011-02-16	22.020	22.640	22.000	22.280	15.218	15,318,600
2011-02-15	22.170	22.170	21.820	21.850	14.924	12,609,700
2011-02-14	22.440	22.480	22.160	22.240	15.190	8,795,600
2011-02-11	22.030	22.400	21.730	22.360	15.272	14,773,600
2011-02-10	22.560	22.570	22.090	22.160	15.136	21,476,100
2011-02-09	22.570	22.800	22.480	22.800	15.573	13,567,500
2011-02-08	22.740	22.950	22.460	22.610	15.443	14,743,500
2011-02-07	22.750	23.050	22.550	22.690	15.498	23,725,400
2011-02-04	22.820	23.430	22.450	23.370	15.962	26,440,300
2011-02-03	22.710	22.710	22.210	22.570	15.416	18,675,500
2011-02-02	22.600	23.000	22.520	22.790	15.566	9,478,300
2011-02-01	22.330	23.040	22.260	22.690	15.498	17,601,000
2011-01-31	21.830	22.290	21.800	22.210	15.170	14,899,800
2011-01-28	22.040	22.250	21.540	21.800	14.890	18,323,600
2011-01-27	21.800	22.230	21.630	22.160	15.136	15,827,200

← NewerPage 66 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.