Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	16.150	16.170	15.800	16.090	10.794	13,837,000
2009-08-20	15.570	15.980	15.570	15.890	10.660	9,659,100
2009-08-19	15.640	15.850	15.450	15.740	10.559	7,615,800
2009-08-18	15.530	15.950	15.510	15.880	10.653	13,712,500
2009-08-17	15.560	15.600	15.120	15.160	10.170	15,146,100
2009-08-14	16.450	16.470	15.740	15.870	10.646	13,721,800
2009-08-13	16.250	16.500	16.100	16.480	11.056	10,946,400
2009-08-12	15.980	16.410	15.980	16.230	10.888	12,095,000
2009-08-11	16.080	16.150	15.800	16.010	10.740	15,501,700
2009-08-10	16.840	16.860	16.280	16.380	10.989	13,943,100
2009-08-07	16.860	17.070	16.790	16.950	11.371	13,518,100
2009-08-06	16.620	16.800	16.540	16.610	11.143	11,561,100
2009-08-05	16.600	16.730	16.500	16.580	11.123	16,123,400
2009-08-04	16.690	16.940	16.620	16.760	11.243	16,803,000
2009-08-03	17.120	17.200	16.720	16.830	11.290	13,419,700
2009-07-31	16.890	17.050	16.380	17.000	11.404	14,652,700
2009-07-30	16.900	17.130	16.880	16.910	11.344	14,812,100
2009-07-29	16.690	16.850	16.460	16.780	11.257	10,364,200
2009-07-28	16.440	16.930	16.310	16.870	11.317	11,859,000
2009-07-27	16.400	16.770	16.140	16.500	11.069	21,667,500
2009-07-24	16.810	17.050	16.430	17.000	11.404	19,368,000
2009-07-23	16.600	16.980	16.480	16.790	11.264	18,471,300
2009-07-22	16.670	16.800	16.380	16.450	11.036	18,699,600
2009-07-21	16.950	16.990	16.500	16.710	11.210	16,112,400
2009-07-20	16.640	17.000	16.640	16.900	11.337	12,061,800
2009-07-17	16.300	16.680	16.300	16.630	11.156	13,576,000
2009-07-16	15.950	16.490	15.760	16.410	11.009	12,034,500
2009-07-15	15.530	16.060	15.530	16.010	10.740	12,804,500
2009-07-14	15.100	15.510	14.910	15.410	10.338	11,895,600
2009-07-13	14.830	15.070	14.380	15.070	10.110	11,092,900
2009-07-10	14.530	14.920	14.410	14.760	9.902	13,606,000
2009-07-09	14.250	14.560	14.170	14.440	9.687	18,541,800
2009-07-08	14.370	14.580	13.980	14.220	9.540	18,988,300
2009-07-07	15.190	15.250	14.330	14.370	9.640	15,812,400
2009-07-06	15.210	15.540	14.940	15.190	10.190	14,582,200
2009-07-02	15.350	15.500	15.020	15.140	10.157	15,515,600
2009-07-01	16.190	16.300	15.520	15.580	10.452	22,487,700
2009-06-30	16.400	16.480	15.860	16.060	10.774	14,656,500
2009-06-29	16.530	16.540	16.120	16.270	10.915	7,697,500
2009-06-26	16.060	16.530	15.960	16.370	10.982	17,242,500
2009-06-25	15.300	16.140	15.300	16.130	10.821	14,741,100
2009-06-24	15.300	15.730	15.290	15.420	10.345	10,761,900
2009-06-23	15.230	15.400	15.010	15.330	10.284	8,784,000
2009-06-22	15.200	15.370	15.080	15.160	10.170	9,938,300
2009-06-19	15.400	15.450	15.130	15.300	10.264	12,561,800
2009-06-18	15.330	15.530	14.950	15.360	10.304	8,911,800
2009-06-17	15.490	15.610	15.160	15.280	10.251	10,760,300
2009-06-16	15.790	16.000	15.340	15.450	10.365	13,964,800
2009-06-15	15.560	15.780	15.490	15.740	10.559	9,848,700
2009-06-12	15.820	15.900	15.410	15.890	10.660	10,949,200
2009-06-11	16.110	16.260	15.910	15.960	10.707	15,064,000
2009-06-10	16.420	16.430	15.850	16.090	10.794	17,377,500
2009-06-09	15.650	16.390	15.630	16.120	10.814	16,525,500
2009-06-08	15.530	15.690	15.190	15.530	10.418	10,846,200
2009-06-05	15.950	16.000	15.440	15.580	10.452	15,422,000
2009-06-04	15.290	15.680	15.240	15.630	10.485	11,633,300
2009-06-03	15.390	15.460	14.950	15.250	10.231	11,700,600
2009-06-02	15.610	15.640	15.230	15.510	10.405	14,917,500
2009-06-01	14.940	15.880	14.840	15.620	10.479	17,473,300
2009-05-29	14.300	14.720	14.200	14.700	9.862	15,418,000

← NewerPage 73 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.