Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	14.990	14.990	13.880	14.180	9.513	23,060,300
2009-05-27	14.780	15.080	14.570	14.620	9.774	12,458,400
2009-05-26	14.100	14.900	13.980	14.780	9.881	14,793,900
2009-05-22	14.210	14.380	13.960	14.240	9.520	11,232,400
2009-05-21	14.390	14.430	13.880	14.060	9.400	10,208,100
2009-05-20	14.500	15.260	14.470	14.550	9.728	22,090,900
2009-05-19	14.270	14.400	13.920	14.230	9.514	12,893,200
2009-05-18	14.010	14.330	13.800	14.150	9.460	15,569,700
2009-05-15	14.170	14.350	13.740	13.880	9.280	16,464,900
2009-05-14	13.470	14.210	13.470	14.080	9.413	13,172,200
2009-05-13	13.690	13.830	13.300	13.460	8.999	15,564,900
2009-05-12	14.250	14.320	13.690	13.910	9.300	20,577,400
2009-05-11	14.370	14.470	14.020	14.070	9.407	11,991,900
2009-05-08	14.820	15.080	14.370	14.570	9.741	16,887,500
2009-05-07	15.810	15.870	14.500	14.660	9.801	20,435,600
2009-05-06	15.540	15.850	15.400	15.710	10.503	18,988,300
2009-05-05	14.810	15.350	14.800	15.300	10.229	16,198,100
2009-05-04	14.530	14.950	14.290	14.900	9.962	15,412,500
2009-05-01	14.920	14.920	13.740	14.290	9.554	23,268,000
2009-04-30	15.290	15.370	14.500	14.620	9.774	22,775,400
2009-04-29	14.850	15.100	14.760	14.850	9.928	18,883,600
2009-04-28	15.490	15.490	14.590	14.690	9.821	26,994,300
2009-04-27	15.690	16.360	15.520	15.840	10.590	33,573,000
2009-04-24	15.200	15.430	14.700	15.330	10.249	21,473,300
2009-04-23	14.950	15.150	14.500	15.120	10.109	15,610,400
2009-04-22	14.930	15.190	14.650	14.750	9.861	16,291,800
2009-04-21	14.390	15.360	14.280	15.080	10.082	13,739,500
2009-04-20	15.030	15.170	14.500	14.590	9.754	9,704,700
2009-04-17	15.200	15.360	14.850	15.270	10.209	18,028,700
2009-04-16	14.820	15.200	14.600	15.060	10.068	11,936,000
2009-04-15	14.630	14.730	14.250	14.700	9.828	9,658,900
2009-04-14	14.850	14.870	14.520	14.590	9.754	12,707,100
2009-04-13	14.780	14.920	14.580	14.790	9.888	13,936,200
2009-04-09	15.450	15.500	15.020	15.100	10.095	19,336,600
2009-04-08	14.700	15.020	14.500	14.920	9.975	14,201,400
2009-04-07	15.050	15.050	14.410	14.440	9.654	26,196,100
2009-04-06	15.810	15.850	15.370	15.720	10.510	26,746,500
2009-04-03	15.200	16.000	14.850	15.960	10.670	27,142,900
2009-04-02	14.530	15.390	14.410	15.240	10.189	42,221,400
2009-04-01	13.260	14.520	13.200	14.150	9.460	40,172,500
2009-03-31	13.030	13.570	12.990	13.270	8.872	16,174,100
2009-03-30	13.230	13.250	12.560	12.870	8.604	17,239,000
2009-03-27	14.020	14.080	13.440	13.560	9.066	18,774,500
2009-03-26	13.680	14.440	13.680	14.230	9.514	24,976,600
2009-03-25	13.350	13.890	13.060	13.520	9.039	24,631,300
2009-03-24	13.020	13.500	12.900	13.170	8.805	22,985,400
2009-03-23	12.940	13.160	12.710	12.980	8.678	41,042,900
2009-03-20	13.000	13.190	12.320	12.430	8.310	28,981,200
2009-03-19	13.250	13.250	12.070	12.940	8.651	26,431,600
2009-03-18	12.300	12.700	11.910	12.500	8.357	15,700,100
2009-03-17	11.360	12.410	11.240	12.410	8.297	22,257,100
2009-03-16	11.790	11.960	11.340	11.370	7.602	11,036,100
2009-03-13	11.930	11.980	11.230	11.710	7.829	19,270,600
2009-03-12	11.340	11.880	11.200	11.850	7.922	17,951,500
2009-03-11	11.220	11.490	11.130	11.390	7.615	15,495,200
2009-03-10	10.210	11.250	10.150	11.200	7.488	21,005,100
2009-03-09	10.020	10.700	9.920	9.990	6.679	14,323,500
2009-03-06	10.170	10.650	9.860	10.140	6.779	17,004,900
2009-03-05	10.250	10.520	10.000	10.090	6.746	18,348,200
2009-03-04	9.160	10.880	9.160	10.480	7.007	21,250,100

← NewerPage 74 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.