Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	17.780	17.910	17.420	17.890	12.077	15,591,700
2010-02-11	17.550	17.950	17.310	17.950	12.118	14,990,900
2010-02-10	17.750	17.760	17.350	17.520	11.827	12,914,700
2010-02-09	18.000	18.180	17.480	17.760	11.990	18,104,900
2010-02-08	18.040	18.170	17.750	17.840	12.044	11,449,000
2010-02-05	18.100	18.240	16.960	18.050	12.185	32,322,500
2010-02-04	18.760	18.780	18.200	18.250	12.320	16,538,700
2010-02-03	18.650	19.050	18.600	18.950	12.793	12,932,600
2010-02-02	18.220	18.780	18.030	18.710	12.631	18,324,900
2010-02-01	18.160	18.310	17.970	18.160	12.260	16,375,100
2010-01-29	18.610	18.830	18.010	18.080	12.206	20,518,800
2010-01-28	19.220	19.470	18.310	18.610	12.563	22,234,500
2010-01-27	18.650	19.210	18.530	19.140	12.921	17,644,900
2010-01-26	18.670	18.710	18.030	18.650	12.590	26,839,200
2010-01-25	18.720	18.990	18.530	18.720	12.638	17,693,500
2010-01-22	19.540	19.540	18.500	18.560	12.530	16,469,900
2010-01-21	19.850	20.240	19.510	19.610	13.238	16,865,700
2010-01-20	19.640	19.830	19.340	19.770	13.346	16,125,600
2010-01-19	19.390	19.790	19.250	19.790	13.360	18,925,800
2010-01-15	20.240	20.240	19.490	19.660	13.272	16,443,600
2010-01-14	20.260	20.370	20.060	20.200	13.637	14,059,800
2010-01-13	20.340	20.590	20.160	20.310	13.711	15,961,300
2010-01-12	20.350	20.490	20.020	20.170	13.616	16,162,900
2010-01-11	20.620	20.850	20.220	20.490	13.832	25,617,100
2010-01-08	19.450	19.920	19.360	19.890	13.427	11,434,300
2010-01-07	19.330	19.600	19.250	19.570	13.211	9,861,300
2010-01-06	19.570	19.780	19.310	19.380	13.083	13,448,300
2010-01-05	19.850	20.060	19.470	19.630	13.252	18,060,900
2010-01-04	19.470	19.750	19.310	19.560	13.205	16,539,100
2009-12-31	19.290	19.550	19.260	19.310	13.036	8,301,400
2009-12-30	19.100	19.370	19.010	19.340	13.056	7,024,100
2009-12-29	19.220	19.350	19.150	19.210	12.968	5,470,400
2009-12-28	19.420	19.420	19.110	19.240	12.989	7,243,100
2009-12-24	19.310	19.420	19.240	19.290	13.022	2,862,800
2009-12-23	19.460	19.500	19.210	19.260	13.002	10,083,300
2009-12-22	18.970	19.370	18.900	19.240	12.989	12,097,700
2009-12-21	18.580	19.000	18.580	18.980	12.813	10,153,700
2009-12-18	18.630	18.680	18.300	18.470	12.469	16,557,400
2009-12-17	18.680	18.710	18.450	18.460	12.462	13,860,000
2009-12-16	19.020	19.320	18.690	18.730	12.644	19,991,300
2009-12-15	18.840	19.050	18.510	18.850	12.725	11,936,000
2009-12-14	18.590	18.950	18.430	18.830	12.712	12,529,800
2009-12-11	18.480	18.770	18.340	18.470	12.469	15,193,500
2009-12-10	18.310	18.560	18.150	18.210	12.293	15,399,000
2009-12-09	17.850	18.080	17.400	18.080	12.206	16,226,100
2009-12-08	18.160	18.310	17.750	17.890	12.077	13,293,100
2009-12-07	18.420	18.870	18.320	18.390	12.415	21,686,200
2009-12-04	17.950	18.590	17.900	18.330	12.374	24,231,500
2009-12-03	17.810	17.890	17.490	17.590	11.875	18,472,800
2009-12-02	17.210	17.870	17.210	17.820	12.030	19,449,800
2009-12-01	16.700	17.290	16.700	17.200	11.611	15,018,600
2009-11-30	16.660	16.720	16.350	16.680	11.260	11,263,000
2009-11-27	16.400	16.700	16.250	16.580	11.193	5,587,300
2009-11-25	16.550	16.960	16.550	16.860	11.382	9,173,400
2009-11-24	16.500	16.680	16.420	16.530	11.159	8,506,500
2009-11-23	16.680	16.910	16.400	16.490	11.132	11,437,300
2009-11-20	16.500	16.540	16.370	16.410	11.078	9,484,600
2009-11-19	16.680	16.750	16.400	16.570	11.186	11,517,100
2009-11-18	16.920	17.220	16.770	16.850	11.375	13,972,700
2009-11-17	16.640	17.030	16.630	16.960	11.449	11,053,900

← NewerPage 71 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.