Corning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-12-03 | 8.360 | 8.750 | 8.110 | 8.670 | 5.769 | 20,298,700 |
| 2008-12-02 | 8.610 | 8.650 | 8.190 | 8.580 | 5.709 | 15,239,200 |
| 2008-12-01 | 8.810 | 9.000 | 8.450 | 8.480 | 5.642 | 16,598,000 |
| 2008-11-28 | 9.360 | 9.440 | 8.960 | 9.010 | 5.995 | 11,488,400 |
| 2008-11-26 | 8.950 | 9.500 | 8.900 | 9.390 | 6.248 | 18,042,000 |
| 2008-11-25 | 9.200 | 9.270 | 8.750 | 9.080 | 6.041 | 18,434,900 |
| 2008-11-24 | 8.320 | 9.200 | 8.220 | 8.950 | 5.955 | 19,372,300 |
| 2008-11-21 | 8.230 | 8.230 | 7.360 | 8.040 | 5.349 | 27,123,400 |
| 2008-11-20 | 7.990 | 8.770 | 7.720 | 7.820 | 5.203 | 26,324,300 |
| 2008-11-19 | 8.050 | 8.800 | 8.010 | 8.430 | 5.609 | 29,878,300 |
| 2008-11-18 | 8.460 | 8.550 | 7.370 | 8.390 | 5.582 | 63,270,900 |
| 2008-11-17 | 8.790 | 9.250 | 8.330 | 9.010 | 5.995 | 24,332,600 |
| 2008-11-14 | 9.190 | 9.470 | 8.570 | 8.910 | 5.928 | 25,249,100 |
| 2008-11-13 | 9.040 | 9.550 | 8.030 | 9.520 | 6.334 | 31,623,900 |
| 2008-11-12 | 9.650 | 9.970 | 9.000 | 9.160 | 6.061 | 24,405,400 |
| 2008-11-11 | 9.770 | 10.400 | 9.400 | 9.980 | 6.604 | 19,978,000 |
| 2008-11-10 | 10.930 | 10.930 | 9.810 | 9.950 | 6.584 | 13,061,400 |
| 2008-11-07 | 10.140 | 10.450 | 10.040 | 10.410 | 6.888 | 13,381,800 |
| 2008-11-06 | 10.960 | 10.960 | 9.870 | 10.000 | 6.617 | 26,989,500 |
| 2008-11-05 | 11.600 | 11.600 | 11.000 | 11.090 | 7.338 | 20,140,400 |
| 2008-11-04 | 11.500 | 11.770 | 11.120 | 11.740 | 7.769 | 23,085,300 |
| 2008-11-03 | 10.750 | 11.230 | 10.750 | 11.160 | 7.385 | 13,739,200 |
| 2008-10-31 | 10.030 | 11.080 | 9.850 | 10.830 | 7.166 | 20,029,300 |
| 2008-10-30 | 10.770 | 11.060 | 9.880 | 10.090 | 6.677 | 26,380,900 |
| 2008-10-29 | 10.000 | 11.000 | 9.800 | 10.510 | 6.955 | 40,275,800 |
| 2008-10-28 | 10.570 | 11.450 | 10.220 | 11.420 | 7.557 | 18,408,300 |
| 2008-10-27 | 10.410 | 10.790 | 10.060 | 10.150 | 6.716 | 15,030,500 |
| 2008-10-24 | 9.860 | 10.990 | 9.800 | 10.650 | 7.047 | 20,510,600 |
| 2008-10-23 | 10.970 | 11.160 | 10.270 | 11.110 | 7.352 | 29,120,400 |
| 2008-10-22 | 11.180 | 11.210 | 10.630 | 10.970 | 7.259 | 19,886,900 |
| 2008-10-21 | 11.830 | 12.010 | 11.210 | 11.300 | 7.477 | 15,513,900 |
| 2008-10-20 | 12.630 | 12.740 | 11.680 | 12.010 | 7.947 | 20,779,300 |
| 2008-10-17 | 11.920 | 12.570 | 11.760 | 12.240 | 8.099 | 20,183,900 |
| 2008-10-16 | 12.300 | 12.630 | 11.280 | 12.100 | 8.007 | 29,346,900 |
| 2008-10-15 | 12.890 | 13.180 | 12.100 | 12.270 | 8.119 | 17,383,800 |
| 2008-10-14 | 14.860 | 15.100 | 13.280 | 13.490 | 8.927 | 22,248,700 |
| 2008-10-13 | 13.050 | 14.360 | 12.900 | 14.120 | 9.343 | 18,067,800 |
| 2008-10-10 | 11.760 | 13.270 | 11.240 | 12.370 | 8.185 | 31,149,000 |
| 2008-10-09 | 11.970 | 12.840 | 11.750 | 12.300 | 8.139 | 40,178,400 |
| 2008-10-08 | 11.820 | 12.800 | 11.200 | 11.580 | 7.663 | 33,496,000 |
| 2008-10-07 | 14.210 | 14.350 | 12.640 | 12.710 | 8.410 | 27,454,100 |
| 2008-10-06 | 14.260 | 14.390 | 12.330 | 13.950 | 9.231 | 35,851,400 |
| 2008-10-03 | 14.890 | 15.350 | 14.750 | 14.810 | 9.800 | 21,580,300 |
| 2008-10-02 | 15.290 | 15.290 | 14.530 | 14.680 | 9.714 | 15,575,700 |
| 2008-10-01 | 15.400 | 15.640 | 15.180 | 15.300 | 10.124 | 13,376,200 |
| 2008-09-30 | 15.460 | 15.700 | 15.020 | 15.640 | 10.349 | 16,916,200 |
| 2008-09-29 | 15.890 | 16.000 | 14.460 | 14.830 | 9.813 | 23,175,800 |
| 2008-09-26 | 16.230 | 16.320 | 15.860 | 16.130 | 10.673 | 10,825,000 |
| 2008-09-25 | 16.470 | 16.990 | 16.460 | 16.690 | 11.044 | 10,637,900 |
| 2008-09-24 | 16.240 | 16.820 | 16.050 | 16.560 | 10.958 | 17,875,900 |
| 2008-09-23 | 16.090 | 16.500 | 15.920 | 16.170 | 10.700 | 16,751,900 |
| 2008-09-22 | 16.850 | 16.940 | 16.040 | 16.070 | 10.634 | 14,116,500 |
| 2008-09-19 | 17.050 | 17.770 | 16.400 | 17.090 | 11.309 | 25,912,000 |
| 2008-09-18 | 14.840 | 16.130 | 14.750 | 15.930 | 10.541 | 30,144,300 |
| 2008-09-17 | 15.180 | 15.200 | 14.480 | 14.510 | 9.602 | 20,896,500 |
| 2008-09-16 | 14.980 | 15.440 | 14.500 | 15.380 | 10.177 | 30,653,100 |
| 2008-09-15 | 16.030 | 16.050 | 15.300 | 15.330 | 10.144 | 18,338,200 |
| 2008-09-12 | 16.110 | 16.510 | 15.900 | 16.480 | 10.905 | 12,235,800 |
| 2008-09-11 | 15.980 | 16.330 | 15.750 | 16.210 | 10.726 | 15,148,200 |
| 2008-09-10 | 16.160 | 16.400 | 16.000 | 16.220 | 10.733 | 15,626,500 |
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.
