Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	16.820	16.890	15.990	16.000	10.587	24,721,300
2008-09-08	17.000	17.120	16.440	16.580	10.971	26,339,500
2008-09-05	16.380	16.870	15.940	16.690	11.044	34,085,400
2008-09-04	17.090	17.120	16.240	16.600	10.984	58,052,200
2008-09-03	17.740	18.200	17.020	17.050	11.282	85,817,300
2008-09-02	20.800	20.940	19.280	19.500	12.903	26,773,600
2008-08-29	20.620	20.650	20.140	20.540	13.592	14,796,200
2008-08-28	21.070	21.140	20.550	20.770	13.744	14,830,600
2008-08-27	20.920	21.020	20.660	20.980	13.883	9,585,000
2008-08-26	21.320	21.320	20.770	20.940	13.823	8,103,400
2008-08-25	21.380	21.530	21.030	21.090	13.922	8,127,700
2008-08-22	21.500	21.690	21.380	21.460	14.166	7,737,500
2008-08-21	20.810	21.400	20.700	21.340	14.087	10,539,600
2008-08-20	21.090	21.230	20.700	21.070	13.909	13,049,700
2008-08-19	21.290	21.570	20.950	21.070	13.909	9,351,400
2008-08-18	21.200	21.760	21.140	21.380	14.114	13,883,000
2008-08-15	20.880	21.340	20.750	21.200	13.995	13,285,200
2008-08-14	20.810	21.000	20.420	20.790	13.724	13,615,400
2008-08-13	21.340	21.530	20.610	20.930	13.817	12,616,600
2008-08-12	21.550	21.760	21.360	21.440	14.153	12,314,600
2008-08-11	20.750	21.610	20.680	21.580	14.246	15,872,800
2008-08-08	19.950	20.730	19.800	20.680	13.652	12,816,800
2008-08-07	20.260	20.410	19.770	19.810	13.077	15,804,600
2008-08-06	20.440	20.630	19.980	20.380	13.454	12,945,600
2008-08-05	20.350	20.520	20.050	20.440	13.493	15,432,200
2008-08-04	20.360	20.560	20.040	20.100	13.269	16,887,600
2008-08-01	20.170	20.510	19.850	20.340	13.427	14,925,800
2008-07-31	20.400	20.560	19.880	20.010	13.209	17,354,900
2008-07-30	20.900	21.300	20.160	20.470	13.513	33,825,900
2008-07-29	21.180	21.550	21.040	21.320	14.074	20,900,100
2008-07-28	20.720	21.080	20.700	20.800	13.731	17,517,800
2008-07-25	20.010	20.590	19.850	20.500	13.533	12,740,100
2008-07-24	20.170	20.600	19.830	19.880	13.123	11,754,000
2008-07-23	20.170	20.320	19.950	20.120	13.282	12,082,600
2008-07-22	20.330	20.420	19.910	20.100	13.269	15,750,200
2008-07-21	20.320	20.690	20.200	20.520	13.546	12,357,100
2008-07-18	20.700	20.800	20.100	20.200	13.335	17,866,100
2008-07-17	20.320	20.930	20.210	20.680	13.652	19,084,000
2008-07-16	19.920	20.130	19.520	20.060	13.242	15,530,700
2008-07-15	19.620	20.230	19.310	19.830	13.090	19,887,700
2008-07-14	20.620	20.650	19.810	19.820	13.084	20,163,600
2008-07-11	20.030	20.680	19.690	20.280	13.388	23,764,300
2008-07-10	20.660	20.740	19.900	20.160	13.308	29,239,000
2008-07-09	21.140	21.200	20.270	20.300	13.401	28,718,600
2008-07-08	22.150	22.150	20.930	21.300	14.061	34,953,600
2008-07-07	22.630	23.040	22.020	22.220	14.668	16,458,200
2008-07-03	22.420	22.580	22.040	22.390	14.780	9,717,600
2008-07-02	22.690	22.840	22.190	22.240	14.681	16,399,900
2008-07-01	22.750	23.050	22.490	22.600	14.919	24,740,000
2008-06-30	23.420	23.500	23.020	23.050	15.216	15,581,700
2008-06-27	24.110	24.110	23.300	23.450	15.480	25,662,200
2008-06-26	24.850	24.930	24.240	24.280	16.028	13,304,300
2008-06-25	25.040	25.560	25.000	25.240	16.662	16,473,300
2008-06-24	25.270	25.370	24.760	24.860	16.411	14,714,100
2008-06-23	25.420	25.620	25.270	25.400	16.767	11,935,700
2008-06-20	25.630	25.870	25.070	25.260	16.675	14,572,600
2008-06-19	26.040	26.100	25.120	25.630	16.919	18,763,300
2008-06-18	26.650	26.720	25.930	26.190	17.289	14,667,600
2008-06-17	27.300	27.410	26.580	26.650	17.593	13,458,900
2008-06-16	27.450	27.560	27.050	27.070	17.870	14,247,300

← NewerPage 77 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.