Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	18.460	18.670	18.270	18.280	12.452	14,470,400
2010-10-28	18.610	18.750	18.300	18.490	12.595	10,551,600
2010-10-27	18.310	18.580	18.190	18.430	12.554	8,324,400
2010-10-26	18.570	18.570	18.260	18.460	12.574	9,453,000
2010-10-25	18.740	18.930	18.620	18.710	12.745	6,603,000
2010-10-22	18.590	18.660	18.460	18.600	12.670	5,598,300
2010-10-21	18.660	18.710	18.250	18.530	12.622	8,094,200
2010-10-20	18.320	18.700	18.260	18.540	12.629	8,737,100
2010-10-19	18.540	18.580	18.090	18.290	12.458	11,591,900
2010-10-18	18.740	18.870	18.570	18.860	12.847	9,059,600
2010-10-15	18.540	18.830	18.490	18.780	12.792	10,814,500
2010-10-14	18.620	18.750	18.270	18.390	12.527	8,419,500
2010-10-13	18.560	18.960	18.550	18.700	12.738	10,243,300
2010-10-12	18.290	18.550	18.160	18.450	12.567	7,434,500
2010-10-11	18.510	18.530	18.250	18.310	12.472	7,321,500
2010-10-08	18.210	18.430	18.140	18.370	12.513	8,889,400
2010-10-07	18.410	18.410	17.830	18.220	12.411	13,926,500
2010-10-06	18.450	18.670	18.070	18.360	12.506	11,331,100
2010-10-05	18.170	18.580	18.110	18.510	12.608	11,354,700
2010-10-04	18.190	18.300	17.730	17.920	12.206	9,914,600
2010-10-01	18.370	18.500	18.030	18.230	12.418	9,333,500
2010-09-30	18.530	18.650	18.100	18.280	12.452	11,319,000
2010-09-29	18.330	18.770	18.270	18.380	12.520	17,195,400
2010-09-28	17.780	18.310	17.660	18.270	12.445	16,907,200
2010-09-27	17.740	17.960	17.570	17.760	12.097	9,519,000
2010-09-24	17.700	17.830	17.610	17.750	12.091	10,431,200
2010-09-23	17.010	17.830	16.950	17.400	11.852	16,671,400
2010-09-22	17.280	17.400	17.040	17.160	11.689	18,360,800
2010-09-21	17.720	17.980	17.480	17.610	11.995	18,771,400
2010-09-20	17.030	17.650	17.010	17.610	11.995	12,619,300
2010-09-17	17.190	17.270	16.900	17.000	11.580	13,189,300
2010-09-16	17.070	17.220	16.890	17.030	11.600	10,672,400
2010-09-15	17.520	17.610	16.950	17.140	11.675	20,088,100
2010-09-14	17.030	17.890	17.030	17.610	11.995	32,038,300
2010-09-13	16.220	16.820	16.200	16.810	11.450	22,543,300
2010-09-10	16.390	16.420	15.950	16.080	10.953	13,598,000
2010-09-09	16.940	16.990	16.300	16.300	11.103	14,784,100
2010-09-08	16.870	16.900	16.640	16.700	11.375	9,165,300
2010-09-07	16.730	16.930	16.710	16.850	11.478	12,982,900
2010-09-03	16.730	16.850	16.470	16.810	11.450	13,271,200
2010-09-02	16.260	16.650	16.220	16.450	11.205	12,309,600
2010-09-01	16.030	16.490	15.860	16.320	11.117	14,015,300
2010-08-31	15.910	16.050	15.590	15.680	10.681	12,464,800
2010-08-30	15.990	16.240	15.940	15.950	10.865	13,717,400
2010-08-27	15.910	16.050	15.450	15.980	10.885	14,666,300
2010-08-26	16.270	16.360	15.660	15.810	10.769	18,503,900
2010-08-25	15.870	16.300	15.640	16.180	10.987	23,432,100
2010-08-24	15.760	15.910	15.470	15.720	10.675	16,621,600
2010-08-23	16.230	16.260	15.900	15.940	10.824	15,478,800
2010-08-20	15.790	16.110	15.600	16.100	10.933	20,447,000
2010-08-19	16.640	16.640	15.990	16.030	10.885	25,358,500
2010-08-18	16.600	16.920	16.600	16.720	11.354	18,089,700
2010-08-17	16.730	16.820	16.550	16.570	11.252	23,224,700
2010-08-16	16.760	16.760	16.390	16.550	11.238	23,240,400
2010-08-13	17.480	17.480	16.830	16.870	11.456	22,921,000
2010-08-12	17.700	17.720	17.330	17.500	11.883	17,661,600
2010-08-11	18.120	18.230	17.930	18.050	12.257	15,113,400
2010-08-10	18.730	18.760	18.310	18.550	12.596	18,416,700
2010-08-09	18.940	19.050	18.720	18.940	12.861	10,705,700
2010-08-06	19.000	19.130	18.470	18.800	12.766	19,492,600

← NewerPage 68 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.