Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	18.180	18.470	18.050	18.220	12.336	12,949,700
2010-05-10	18.450	18.690	18.190	18.410	12.465	18,552,100
2010-05-07	17.650	17.820	16.880	17.540	11.876	24,251,600
2010-05-06	18.470	18.500	15.510	17.500	11.848	34,028,600
2010-05-05	18.700	18.900	18.240	18.670	12.641	19,674,900
2010-05-04	19.590	19.630	18.810	18.940	12.823	15,089,800
2010-05-03	19.470	19.920	19.260	19.810	13.412	12,944,700
2010-04-30	20.140	20.240	19.230	19.250	13.033	20,394,500
2010-04-29	20.290	20.360	19.870	19.940	13.500	21,340,700
2010-04-28	20.560	20.600	19.790	20.070	13.588	20,938,700
2010-04-27	20.920	21.100	20.100	20.120	13.622	19,247,000
2010-04-26	20.900	21.000	20.820	20.920	14.164	11,962,500
2010-04-23	20.740	20.850	20.580	20.840	14.110	11,267,200
2010-04-22	20.390	20.760	20.030	20.690	14.008	12,896,900
2010-04-21	20.200	20.580	20.150	20.400	13.812	11,502,300
2010-04-20	20.110	20.200	19.780	20.100	13.609	11,941,800
2010-04-19	19.940	20.200	19.620	19.980	13.528	13,452,800
2010-04-16	20.150	20.300	19.750	19.900	13.473	11,983,500
2010-04-15	20.260	20.440	20.180	20.220	13.690	9,846,000
2010-04-14	20.160	20.320	19.910	20.310	13.751	10,610,700
2010-04-13	19.930	20.070	19.810	20.030	13.561	9,764,800
2010-04-12	19.750	20.050	19.750	19.980	13.528	9,890,400
2010-04-09	19.860	19.930	19.630	19.670	13.318	12,740,900
2010-04-08	19.930	19.940	19.560	19.820	13.419	16,862,500
2010-04-07	20.340	20.440	19.970	20.070	13.588	12,288,700
2010-04-06	20.600	20.600	20.270	20.450	13.846	10,402,800
2010-04-05	20.490	20.750	20.420	20.660	13.988	8,385,300
2010-04-01	20.280	20.550	20.230	20.380	13.798	15,886,200
2010-03-31	20.000	20.350	20.000	20.210	13.683	13,626,800
2010-03-30	20.090	20.250	20.050	20.170	13.656	13,777,600
2010-03-29	19.880	20.150	19.800	20.100	13.609	13,259,700
2010-03-26	19.780	19.990	19.690	19.790	13.399	14,425,200
2010-03-25	19.790	20.090	19.670	19.690	13.331	16,407,200
2010-03-24	19.920	19.930	19.380	19.460	13.175	12,484,500
2010-03-23	19.570	19.740	19.400	19.680	13.324	14,103,600
2010-03-22	19.200	19.500	19.090	19.420	13.148	17,273,900
2010-03-19	19.390	19.730	19.310	19.390	13.128	24,105,400
2010-03-18	19.240	19.440	19.120	19.240	13.026	16,267,800
2010-03-17	18.580	19.060	18.560	18.880	12.783	20,462,100
2010-03-16	18.240	18.520	18.070	18.480	12.512	22,057,700
2010-03-15	17.960	18.110	17.920	18.080	12.241	12,912,900
2010-03-12	18.540	18.540	18.030	18.040	12.214	11,108,200
2010-03-11	18.420	18.450	18.170	18.350	12.424	12,497,300
2010-03-10	18.430	18.640	18.290	18.480	12.512	10,807,100
2010-03-09	18.320	18.520	18.210	18.400	12.458	13,154,600
2010-03-08	18.220	18.380	18.070	18.350	12.424	13,749,100
2010-03-05	17.700	18.120	17.630	18.100	12.255	14,018,100
2010-03-04	17.750	17.750	17.250	17.510	11.855	13,267,300
2010-03-03	17.680	17.870	17.550	17.610	11.923	12,200,700
2010-03-02	17.900	17.970	17.530	17.610	11.923	12,978,700
2010-03-01	17.700	17.800	17.570	17.770	12.031	8,688,200
2010-02-26	17.410	17.810	17.330	17.630	11.936	20,319,700
2010-02-25	17.180	17.540	16.750	17.500	11.848	31,412,100
2010-02-24	17.260	17.630	17.250	17.500	11.848	16,668,800
2010-02-23	17.330	17.440	17.160	17.210	11.618	23,526,600
2010-02-22	18.290	18.290	17.440	17.760	11.990	21,806,100
2010-02-19	17.820	18.310	17.820	18.290	12.347	13,176,500
2010-02-18	17.950	18.040	17.780	17.990	12.145	10,071,900
2010-02-17	18.230	18.240	17.790	18.010	12.158	12,557,300
2010-02-16	18.070	18.190	17.870	18.150	12.253	13,418,200

← NewerPage 70 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.