Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	21.350	21.970	21.200	21.780	14.876	28,785,100
2011-01-25	20.650	21.320	20.500	21.210	14.487	53,384,200
2011-01-24	19.280	19.780	19.240	19.640	13.415	17,778,900
2011-01-21	19.540	19.560	19.250	19.330	13.203	12,027,700
2011-01-20	19.500	19.550	19.190	19.380	13.237	12,951,900
2011-01-19	19.910	19.910	19.580	19.660	13.428	10,934,700
2011-01-18	19.970	20.000	19.620	19.840	13.551	10,718,500
2011-01-14	19.850	19.920	19.700	19.810	13.531	14,880,500
2011-01-13	19.880	19.980	19.780	19.850	13.558	7,054,600
2011-01-12	19.690	20.020	19.430	19.930	13.613	14,629,800
2011-01-11	19.680	19.750	19.390	19.480	13.305	8,588,700
2011-01-10	19.400	19.510	19.120	19.500	13.319	12,349,700
2011-01-07	19.550	19.590	19.090	19.460	13.292	20,241,000
2011-01-06	19.080	19.620	18.990	19.510	13.326	17,072,300
2011-01-05	19.020	19.120	18.930	18.980	12.964	10,519,000
2011-01-04	19.160	19.190	19.000	19.070	13.025	9,788,800
2011-01-03	19.430	19.500	19.130	19.190	13.107	13,770,300
2010-12-31	19.310	19.400	19.200	19.320	13.196	4,759,200
2010-12-30	19.250	19.380	19.150	19.350	13.216	4,692,900
2010-12-29	19.310	19.450	19.260	19.270	13.162	4,293,200
2010-12-28	19.470	19.500	19.250	19.340	13.210	9,668,500
2010-12-27	19.270	19.500	19.250	19.410	13.257	7,383,700
2010-12-23	19.360	19.440	19.280	19.390	13.244	8,848,900
2010-12-22	19.230	19.430	19.160	19.430	13.271	9,783,100
2010-12-21	18.990	19.250	18.870	19.240	13.141	10,362,600
2010-12-20	19.010	19.100	18.830	18.920	12.923	6,149,400
2010-12-17	18.760	19.030	18.650	18.990	12.971	13,111,700
2010-12-16	18.600	18.770	18.580	18.750	12.807	8,484,200
2010-12-15	18.850	18.860	18.600	18.640	12.731	8,283,900
2010-12-14	19.000	19.300	18.670	18.870	12.889	24,094,000
2010-12-13	19.160	19.690	19.160	19.300	13.182	17,430,500
2010-12-10	19.010	19.110	18.800	18.830	12.861	8,900,500
2010-12-09	18.970	19.160	18.750	19.000	12.977	13,291,600
2010-12-08	19.020	19.270	18.820	18.860	12.882	17,670,200
2010-12-07	18.940	18.970	18.550	18.640	12.731	11,842,800
2010-12-06	18.610	18.940	18.610	18.690	12.766	9,696,100
2010-12-03	18.690	18.920	18.550	18.740	12.800	11,839,700
2010-12-02	18.040	18.820	18.040	18.720	12.786	17,145,500
2010-12-01	18.000	18.270	17.790	18.040	12.322	15,172,300
2010-11-30	17.620	17.800	17.500	17.660	12.062	11,686,500
2010-11-29	17.760	17.930	17.560	17.830	12.178	11,236,600
2010-11-26	17.940	18.160	17.940	18.110	12.369	4,537,500
2010-11-24	17.850	18.180	17.810	18.150	12.397	16,176,700
2010-11-23	17.750	17.900	17.620	17.740	12.117	11,238,800
2010-11-22	17.790	18.290	17.750	18.000	12.294	15,705,500
2010-11-19	17.740	17.840	17.610	17.830	12.178	9,251,500
2010-11-18	17.670	17.780	17.540	17.730	12.110	10,177,800
2010-11-17	17.150	17.700	17.150	17.440	11.912	17,750,800
2010-11-16	18.000	18.020	17.420	17.450	11.919	21,370,900
2010-11-15	18.420	18.440	18.140	18.150	12.397	9,340,400
2010-11-12	18.460	18.630	18.220	18.370	12.513	9,347,700
2010-11-11	18.660	18.660	18.330	18.610	12.676	9,513,700
2010-11-10	18.980	19.040	18.500	18.790	12.799	20,319,200
2010-11-09	18.990	19.250	18.860	18.970	12.922	11,467,800
2010-11-08	18.710	19.100	18.540	18.980	12.928	9,337,800
2010-11-05	18.950	18.990	18.680	18.880	12.860	8,025,900
2010-11-04	18.810	19.000	18.700	18.920	12.888	21,768,700
2010-11-03	18.290	18.650	18.050	18.590	12.663	13,286,600
2010-11-02	18.530	18.600	18.100	18.330	12.486	11,593,300
2010-11-01	18.610	18.750	18.350	18.500	12.601	16,141,600

← NewerPage 67 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.