Corning Incorporated (BCBA:GLW)
Argentina · Delayed Price · Currency is ARS 22,600
-625 (-2.69%)
At close: Aug 29, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23,025.00 | 23,025.00 | 22,550.00 | 22,600.00 | - | -2.69% | 151 |
| Aug 28, 2025 | 22,975.00 | 23,250.00 | 22,975.00 | 23,225.00 | - | 1.53% | 155 |
| Aug 27, 2025 | 23,075.00 | 23,075.00 | 22,850.00 | 22,875.00 | - | -0.22% | 142 |
| Aug 26, 2025 | 22,800.00 | 22,950.00 | 22,800.00 | 22,925.00 | - | 0.55% | 108 |
| Aug 25, 2025 | 22,400.00 | 22,800.00 | 22,400.00 | 22,800.00 | - | 4.35% | 95 |
| Aug 22, 2025 | 21,925.00 | 21,925.00 | 21,850.00 | 21,850.00 | - | 2.10% | 14 |
| Aug 21, 2025 | 21,175.00 | 21,425.00 | 21,175.00 | 21,400.00 | - | 1.42% | 36 |
| Aug 20, 2025 | 20,725.00 | 21,100.00 | 20,725.00 | 21,100.00 | - | 0.84% | 69 |
| Aug 19, 2025 | 21,050.00 | 21,100.00 | 20,925.00 | 20,925.00 | - | -1.76% | 10 |
| Aug 18, 2025 | 21,300.00 | 21,400.00 | 21,300.00 | 21,300.00 | - | -0.93% | 82 |
| Aug 14, 2025 | 21,750.00 | 21,825.00 | 21,500.00 | 21,500.00 | - | -0.92% | 108 |
| Aug 13, 2025 | 21,800.00 | 21,800.00 | 21,575.00 | 21,700.00 | - | -0.46% | 82 |
| Aug 12, 2025 | 21,825.00 | 21,825.00 | 21,675.00 | 21,800.00 | - | 0.81% | 117 |
| Aug 11, 2025 | 21,900.00 | 21,900.00 | 21,575.00 | 21,625.00 | - | -1.59% | 65 |
| Aug 8, 2025 | 21,700.00 | 22,000.00 | 21,700.00 | 21,975.00 | - | 2.33% | 485 |
| Aug 7, 2025 | 21,575.00 | 21,950.00 | 21,475.00 | 21,475.00 | - | 0.70% | 145 |
| Aug 6, 2025 | 21,200.00 | 21,475.00 | 21,100.00 | 21,325.00 | - | 0.35% | 73 |
| Aug 5, 2025 | 21,500.00 | 21,525.00 | 21,250.00 | 21,250.00 | - | -1.05% | 82 |
| Aug 4, 2025 | 21,550.00 | 21,550.00 | 21,475.00 | 21,475.00 | - | 1.42% | 41 |
| Aug 1, 2025 | 20,775.00 | 21,175.00 | 20,700.00 | 21,175.00 | - | -1.74% | 43 |
| Jul 31, 2025 | 21,225.00 | 21,550.00 | 21,225.00 | 21,550.00 | - | 4.48% | 140 |
| Jul 30, 2025 | 20,200.00 | 20,675.00 | 20,150.00 | 20,625.00 | - | 2.61% | 1,207 |
| Jul 29, 2025 | 19,275.00 | 20,475.00 | 19,275.00 | 20,100.00 | - | 12.13% | 302 |
| Jul 28, 2025 | 17,825.00 | 17,950.00 | 17,700.00 | 17,925.00 | - | 0.56% | 10 |
| Jul 25, 2025 | 17,750.00 | 17,850.00 | 17,750.00 | 17,825.00 | - | 0.42% | 274 |
| Jul 24, 2025 | 17,650.00 | 17,775.00 | 17,650.00 | 17,750.00 | - | 0.57% | 27 |
| Jul 23, 2025 | 17,650.00 | 17,825.00 | 17,650.00 | 17,650.00 | - | 3.82% | 99 |
| Jul 22, 2025 | 17,275.00 | 17,275.00 | 17,000.00 | 17,000.00 | - | -2.30% | 113 |
| Jul 21, 2025 | 17,650.00 | 17,650.00 | 17,325.00 | 17,400.00 | - | -0.43% | 7 |
| Jul 18, 2025 | 17,400.00 | 17,550.00 | 17,400.00 | 17,475.00 | - | 0.72% | 70 |
| Jul 17, 2025 | 17,075.00 | 17,350.00 | 17,075.00 | 17,350.00 | - | 2.66% | 110 |
| Jul 16, 2025 | 16,625.00 | 16,900.00 | 16,600.00 | 16,900.00 | - | 0.75% | 43 |
| Jul 15, 2025 | 16,850.00 | 16,850.00 | 16,775.00 | 16,775.00 | - | -2.75% | 2 |
| Jul 14, 2025 | 16,825.00 | 17,250.00 | 16,825.00 | 17,250.00 | - | 5.50% | 1,292 |
| Jul 11, 2025 | 16,525.00 | 16,525.00 | 16,350.00 | 16,350.00 | - | -1.80% | 21 |
| Jul 10, 2025 | 16,625.00 | 16,675.00 | 16,550.00 | 16,650.00 | - | -0.15% | 51 |
| Jul 8, 2025 | 16,725.00 | 16,750.00 | 16,650.00 | 16,675.00 | - | -0.30% | 265 |
| Jul 7, 2025 | 16,750.00 | 16,750.00 | 16,650.00 | 16,725.00 | - | 4.53% | 276 |
| Jul 4, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | -2.44% | 1 |
| Jul 3, 2025 | 16,100.00 | 16,450.00 | 16,100.00 | 16,400.00 | - | 0.46% | 15 |
| Jul 2, 2025 | 16,250.00 | 16,325.00 | 16,250.00 | 16,325.00 | - | 0.93% | 18 |
| Jul 1, 2025 | 15,850.00 | 16,175.00 | 15,800.00 | 16,175.00 | - | 1.57% | 178 |
| Jun 30, 2025 | 15,725.00 | 15,950.00 | 15,725.00 | 15,925.00 | - | 2.58% | 179 |
| Jun 27, 2025 | 15,575.00 | 15,575.00 | 15,475.00 | 15,525.00 | - | -0.48% | 421 |
| Jun 26, 2025 | 15,625.00 | 15,625.00 | 15,450.00 | 15,600.00 | - | 1.30% | 542 |
| Jun 25, 2025 | 15,125.00 | 15,400.00 | 15,125.00 | 15,400.00 | - | 0.98% | 26 |
| Jun 24, 2025 | 15,450.00 | 15,450.00 | 15,225.00 | 15,250.00 | - | -0.33% | 46 |
| Jun 23, 2025 | 14,950.00 | 15,300.00 | 14,925.00 | 15,300.00 | - | 5.34% | 93 |
| Jun 19, 2025 | 14,200.00 | 14,525.00 | 14,200.00 | 14,525.00 | - | -2.19% | 3 |
| Jun 18, 2025 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | - | - | - |