Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	19.140	19.280	18.980	19.220	13.051	11,653,400
2010-08-04	19.120	19.320	19.000	19.240	13.065	13,036,300
2010-08-03	19.300	19.390	18.780	19.040	12.929	13,434,700
2010-08-02	18.730	19.320	18.450	19.150	13.004	22,027,900
2010-07-30	17.780	18.330	17.600	18.120	12.304	14,838,300
2010-07-29	17.690	18.320	17.680	18.160	12.332	22,738,800
2010-07-28	17.670	17.850	17.380	17.660	11.992	17,591,200
2010-07-27	18.120	18.210	17.920	18.000	12.223	15,878,500
2010-07-26	17.960	18.040	17.820	17.900	12.155	16,468,800
2010-07-23	18.150	18.240	17.820	18.010	12.230	21,375,000
2010-07-22	17.240	18.160	17.240	18.100	12.291	25,788,800
2010-07-21	16.800	17.190	16.710	16.800	11.408	16,420,700
2010-07-20	16.500	16.730	16.250	16.660	11.313	23,715,200
2010-07-19	17.000	17.200	16.880	16.980	11.530	9,523,400
2010-07-16	17.520	17.520	16.820	16.960	11.517	21,542,400
2010-07-15	17.640	17.680	17.240	17.620	11.965	15,184,000
2010-07-14	17.800	17.950	17.560	17.700	12.019	10,828,200
2010-07-13	17.550	17.810	17.310	17.730	12.040	10,983,400
2010-07-12	17.230	17.480	17.160	17.310	11.754	10,715,700
2010-07-09	17.500	17.760	17.380	17.510	11.890	13,982,600
2010-07-08	17.220	17.400	17.000	17.400	11.816	11,865,300
2010-07-07	16.440	17.110	16.350	17.080	11.598	11,097,200
2010-07-06	16.710	16.820	16.210	16.380	11.123	14,031,200
2010-07-02	16.200	16.450	16.130	16.330	11.089	12,292,800
2010-07-01	16.060	16.380	15.680	16.150	10.967	19,523,700
2010-06-30	16.480	16.500	16.070	16.150	10.967	19,629,300
2010-06-29	16.950	17.050	16.300	16.460	11.177	20,272,700
2010-06-28	17.460	17.460	17.150	17.250	11.714	13,339,700
2010-06-25	17.790	17.830	17.270	17.330	11.768	31,616,700
2010-06-24	18.050	18.050	17.620	17.690	12.012	16,361,800
2010-06-23	18.020	18.310	17.860	18.140	12.318	11,899,300
2010-06-22	18.430	18.480	18.060	18.130	12.311	16,672,800
2010-06-21	18.480	18.680	18.280	18.420	12.508	12,382,300
2010-06-18	18.280	18.340	17.990	18.230	12.379	13,960,900
2010-06-17	18.260	18.340	17.890	18.310	12.434	15,099,300
2010-06-16	18.630	18.750	18.130	18.260	12.400	21,858,700
2010-06-15	18.200	18.750	18.080	18.740	12.726	20,496,800
2010-06-14	18.400	18.560	18.230	18.370	12.474	16,852,700
2010-06-11	17.700	18.680	17.650	18.140	12.318	26,207,300
2010-06-10	17.740	17.850	17.410	17.810	12.094	18,543,500
2010-06-09	17.270	17.760	17.200	17.290	11.741	33,063,100
2010-06-08	16.460	17.080	16.350	17.050	11.578	28,814,600
2010-06-07	16.350	16.580	15.990	16.000	10.865	14,471,700
2010-06-04	16.550	16.670	16.170	16.230	11.021	14,267,100
2010-06-03	16.950	17.090	16.540	16.810	11.415	20,741,000
2010-06-02	16.520	16.830	16.380	16.830	11.429	16,190,600
2010-06-01	17.070	17.100	16.370	16.400	11.137	22,685,500
2010-05-28	17.520	17.600	17.110	17.430	11.836	22,681,900
2010-05-27	17.240	17.520	17.060	17.520	11.897	17,768,000
2010-05-26	17.280	17.280	16.770	16.840	11.435	20,326,200
2010-05-25	16.390	16.960	16.160	16.950	11.476	17,626,800
2010-05-24	16.920	17.100	16.820	16.860	11.415	15,879,400
2010-05-21	16.500	17.140	16.310	16.980	11.496	18,568,900
2010-05-20	17.190	17.270	16.810	16.810	11.381	27,923,200
2010-05-19	17.920	18.050	17.470	17.540	11.876	22,029,800
2010-05-18	18.350	18.660	17.970	18.040	12.214	17,844,400
2010-05-17	18.070	18.360	17.750	18.320	12.404	19,690,200
2010-05-14	18.260	18.300	17.670	17.960	12.160	18,009,300
2010-05-13	18.510	18.820	18.430	18.520	12.539	13,646,600
2010-05-12	18.310	18.800	18.220	18.530	12.546	12,848,700

← NewerPage 69 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.