Corning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-03 | 9.540 | 9.990 | 9.540 | 9.740 | 6.512 | 21,756,800 |
| 2009-03-02 | 10.330 | 10.600 | 9.420 | 9.460 | 6.325 | 28,795,300 |
| 2009-02-27 | 10.280 | 10.880 | 10.130 | 10.550 | 7.053 | 20,626,700 |
| 2009-02-26 | 10.550 | 11.100 | 10.430 | 10.470 | 7.000 | 20,195,000 |
| 2009-02-25 | 10.070 | 10.680 | 9.760 | 10.410 | 6.926 | 18,096,900 |
| 2009-02-24 | 9.530 | 10.240 | 9.530 | 10.140 | 6.747 | 17,013,200 |
| 2009-02-23 | 9.800 | 9.910 | 9.370 | 9.460 | 6.294 | 17,028,400 |
| 2009-02-20 | 9.670 | 10.030 | 9.550 | 9.810 | 6.527 | 19,599,400 |
| 2009-02-19 | 10.840 | 10.980 | 10.110 | 10.180 | 6.773 | 13,852,000 |
| 2009-02-18 | 10.860 | 11.030 | 10.630 | 10.750 | 7.153 | 14,556,800 |
| 2009-02-17 | 11.250 | 11.260 | 10.770 | 10.790 | 7.179 | 14,401,400 |
| 2009-02-13 | 11.310 | 11.760 | 11.280 | 11.560 | 7.691 | 14,141,300 |
| 2009-02-12 | 10.800 | 11.400 | 10.710 | 11.360 | 7.558 | 15,781,500 |
| 2009-02-11 | 11.270 | 11.320 | 10.930 | 11.170 | 7.432 | 10,652,300 |
| 2009-02-10 | 11.680 | 12.000 | 11.050 | 11.180 | 7.439 | 19,234,900 |
| 2009-02-09 | 11.930 | 12.300 | 11.670 | 11.910 | 7.924 | 19,471,300 |
| 2009-02-06 | 11.150 | 11.860 | 11.150 | 11.730 | 7.805 | 27,864,800 |
| 2009-02-05 | 10.570 | 11.100 | 10.310 | 10.970 | 7.299 | 19,798,200 |
| 2009-02-04 | 10.400 | 11.300 | 10.400 | 10.750 | 7.153 | 20,233,600 |
| 2009-02-03 | 10.420 | 10.420 | 9.960 | 10.320 | 6.866 | 10,218,500 |
| 2009-02-02 | 9.930 | 10.390 | 9.890 | 10.250 | 6.820 | 14,186,200 |
| 2009-01-30 | 10.560 | 10.560 | 10.000 | 10.110 | 6.727 | 14,661,800 |
| 2009-01-29 | 10.750 | 10.840 | 10.250 | 10.480 | 6.973 | 14,913,800 |
| 2009-01-28 | 10.160 | 10.900 | 10.150 | 10.870 | 7.232 | 20,509,800 |
| 2009-01-27 | 9.330 | 10.210 | 9.250 | 9.990 | 6.647 | 33,189,300 |
| 2009-01-26 | 9.980 | 10.000 | 9.680 | 9.950 | 6.620 | 17,952,600 |
| 2009-01-23 | 9.200 | 10.150 | 9.160 | 10.000 | 6.653 | 16,921,900 |
| 2009-01-22 | 9.320 | 9.650 | 9.120 | 9.500 | 6.321 | 13,149,400 |
| 2009-01-21 | 9.360 | 9.520 | 8.970 | 9.520 | 6.334 | 19,860,100 |
| 2009-01-20 | 9.650 | 9.800 | 9.130 | 9.130 | 6.075 | 12,786,000 |
| 2009-01-16 | 9.850 | 9.990 | 9.280 | 9.700 | 6.454 | 12,645,400 |
| 2009-01-15 | 9.180 | 9.770 | 9.090 | 9.620 | 6.401 | 15,634,800 |
| 2009-01-14 | 9.280 | 9.540 | 9.060 | 9.190 | 6.115 | 21,531,600 |
| 2009-01-13 | 9.500 | 9.730 | 9.260 | 9.640 | 6.414 | 21,177,400 |
| 2009-01-12 | 10.800 | 10.800 | 9.860 | 9.960 | 6.627 | 15,753,100 |
| 2009-01-09 | 11.140 | 11.160 | 10.590 | 10.700 | 7.119 | 13,517,800 |
| 2009-01-08 | 10.890 | 11.160 | 10.620 | 11.120 | 7.399 | 13,298,600 |
| 2009-01-07 | 11.340 | 11.500 | 10.970 | 11.140 | 7.412 | 17,402,200 |
| 2009-01-06 | 10.690 | 11.590 | 10.690 | 11.550 | 7.685 | 23,122,400 |
| 2009-01-05 | 10.150 | 10.800 | 9.980 | 10.580 | 7.039 | 21,091,700 |
| 2009-01-02 | 9.600 | 10.120 | 9.330 | 10.050 | 6.687 | 14,075,400 |
| 2008-12-31 | 9.090 | 9.600 | 9.040 | 9.530 | 6.341 | 13,257,400 |
| 2008-12-30 | 8.740 | 9.050 | 8.720 | 9.010 | 5.995 | 9,312,600 |
| 2008-12-29 | 8.820 | 8.860 | 8.600 | 8.710 | 5.795 | 7,035,000 |
| 2008-12-26 | 8.770 | 8.900 | 8.750 | 8.860 | 5.895 | 3,946,100 |
| 2008-12-24 | 8.670 | 8.800 | 8.620 | 8.760 | 5.828 | 2,951,600 |
| 2008-12-23 | 8.670 | 8.970 | 8.600 | 8.680 | 5.775 | 11,369,900 |
| 2008-12-22 | 8.980 | 8.980 | 8.530 | 8.760 | 5.828 | 11,026,700 |
| 2008-12-19 | 9.010 | 9.170 | 8.700 | 8.790 | 5.848 | 19,211,600 |
| 2008-12-18 | 9.210 | 9.290 | 8.730 | 8.870 | 5.902 | 15,390,700 |
| 2008-12-17 | 8.860 | 9.380 | 8.780 | 9.190 | 6.115 | 13,157,400 |
| 2008-12-16 | 8.600 | 9.260 | 8.500 | 9.150 | 6.088 | 16,985,500 |
| 2008-12-15 | 8.600 | 8.600 | 8.300 | 8.480 | 5.642 | 10,401,900 |
| 2008-12-12 | 8.100 | 8.550 | 8.000 | 8.450 | 5.622 | 14,153,600 |
| 2008-12-11 | 8.730 | 8.930 | 8.230 | 8.320 | 5.536 | 18,843,500 |
| 2008-12-10 | 8.870 | 9.180 | 8.640 | 8.820 | 5.868 | 17,113,700 |
| 2008-12-09 | 8.730 | 9.210 | 8.540 | 8.790 | 5.848 | 22,611,900 |
| 2008-12-08 | 8.720 | 9.120 | 8.720 | 8.990 | 5.981 | 19,620,700 |
| 2008-12-05 | 8.210 | 8.550 | 7.900 | 8.540 | 5.682 | 16,683,700 |
| 2008-12-04 | 8.530 | 8.670 | 8.160 | 8.340 | 5.549 | 22,684,600 |
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.
