Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	16.750	16.950	16.630	16.850	11.375	15,283,700
2009-11-13	16.480	16.780	16.350	16.650	11.240	14,338,600
2009-11-12	16.110	16.550	16.080	16.440	11.098	18,646,200
2009-11-11	15.870	16.320	15.750	16.290	10.962	16,376,000
2009-11-10	15.590	15.830	15.510	15.800	10.633	7,987,500
2009-11-09	15.350	15.830	15.320	15.800	10.633	9,946,500
2009-11-06	15.020	15.480	14.960	15.300	10.296	8,976,900
2009-11-05	14.990	15.400	14.970	15.270	10.276	12,116,400
2009-11-04	14.860	15.020	14.680	14.870	10.007	14,100,600
2009-11-03	14.470	14.620	14.330	14.590	9.818	14,630,800
2009-11-02	14.640	14.660	14.140	14.520	9.771	23,278,800
2009-10-30	15.000	15.060	14.500	14.610	9.832	18,246,400
2009-10-29	14.950	15.170	14.890	15.140	10.188	12,278,400
2009-10-28	14.960	14.990	14.530	14.790	9.953	22,638,200
2009-10-27	15.520	15.630	14.940	15.100	10.162	17,132,300
2009-10-26	15.650	15.980	15.400	15.510	10.437	14,283,000
2009-10-23	15.730	15.730	15.420	15.650	10.532	21,396,100
2009-10-22	15.520	15.750	15.300	15.600	10.498	16,103,800
2009-10-21	15.750	15.990	15.480	15.510	10.437	12,382,600
2009-10-20	15.660	15.680	15.420	15.550	10.464	10,657,100
2009-10-19	15.180	15.540	15.180	15.540	10.458	14,020,500
2009-10-16	15.440	15.450	15.140	15.370	10.343	17,194,200
2009-10-15	15.730	15.880	15.440	15.500	10.431	17,527,200
2009-10-14	15.690	15.990	15.550	15.970	10.747	15,784,900
2009-10-13	15.710	15.720	15.210	15.360	10.337	13,123,400
2009-10-12	15.790	15.870	15.520	15.750	10.599	7,989,600
2009-10-09	15.410	15.710	15.410	15.680	10.552	7,158,500
2009-10-08	15.600	15.800	15.430	15.480	10.417	11,198,100
2009-10-07	15.490	15.790	15.350	15.380	10.350	12,309,000
2009-10-06	15.350	15.810	15.280	15.500	10.431	26,591,000
2009-10-05	14.620	14.920	14.400	14.810	9.966	18,628,500
2009-10-02	14.780	14.870	14.510	14.560	9.798	16,867,200
2009-10-01	15.210	15.260	14.850	14.940	10.054	17,807,300
2009-09-30	15.200	15.500	14.940	15.310	10.303	17,789,800
2009-09-29	15.100	15.320	14.950	15.180	10.215	15,997,300
2009-09-28	14.910	15.100	14.690	15.080	10.148	10,670,900
2009-09-25	14.910	15.000	14.710	14.840	9.987	13,574,700
2009-09-24	15.490	15.610	14.910	14.930	10.047	18,579,300
2009-09-23	15.510	15.800	15.440	15.480	10.417	9,908,300
2009-09-22	15.710	15.800	15.420	15.560	10.471	10,201,300
2009-09-21	15.240	15.650	15.190	15.590	10.491	11,050,600
2009-09-18	15.630	15.760	15.270	15.270	10.276	20,265,000
2009-09-17	15.710	15.860	15.500	15.550	10.464	15,962,400
2009-09-16	15.650	15.810	15.400	15.780	10.619	24,806,800
2009-09-15	15.860	15.930	15.470	15.800	10.633	12,308,300
2009-09-14	15.760	15.860	15.540	15.820	10.646	11,019,900
2009-09-11	16.310	16.350	15.820	16.050	10.801	13,674,700
2009-09-10	15.700	16.290	15.570	16.170	10.882	15,705,200
2009-09-09	15.360	15.850	15.310	15.810	10.639	14,552,800
2009-09-08	15.400	15.520	15.140	15.380	10.350	16,418,300
2009-09-04	15.170	15.360	14.950	15.320	10.310	14,952,300
2009-09-03	15.200	15.280	14.980	15.200	10.229	13,563,400
2009-09-02	14.750	15.220	14.620	15.080	10.148	16,308,300
2009-09-01	15.130	15.280	14.760	14.840	9.987	16,076,000
2009-08-31	15.770	15.770	14.990	15.080	10.148	21,103,500
2009-08-28	16.090	16.330	15.800	15.910	10.707	9,300,800
2009-08-27	15.950	16.000	15.520	15.910	10.707	8,452,200
2009-08-26	16.140	16.200	15.860	16.050	10.767	8,238,000
2009-08-25	16.050	16.300	15.900	16.170	10.848	10,001,600
2009-08-24	16.200	16.240	15.870	15.920	10.680	8,248,300

← NewerPage 72 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.