Corning Incorporated (BCBA:GLW)
Argentina · Delayed Price · Currency is ARS 31,000
+2,240 (7.79%)
Last updated: Sep 18, 2025, 4:53 PM BRT
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 30,580.00 | 31,260.00 | 30,480.00 | 31,200.00 | 31,200.00 | 0.65% | 119 |
| Sep 18, 2025 | 29,640.00 | 31,020.00 | 29,640.00 | 31,000.00 | 31,000.00 | 7.79% | 992 |
| Sep 17, 2025 | 28,840.00 | 28,860.00 | 28,660.00 | 28,760.00 | 28,760.00 | -0.83% | 224 |
| Sep 16, 2025 | 28,800.00 | 29,000.00 | 28,660.00 | 29,000.00 | 29,000.00 | - | 112 |
| Sep 15, 2025 | 28,460.00 | 29,000.00 | 28,400.00 | 29,000.00 | 29,000.00 | 1.61% | 491 |
| Sep 12, 2025 | 28,100.00 | 28,540.00 | 27,780.00 | 28,540.00 | 28,540.00 | 4.01% | 210 |
| Sep 11, 2025 | 27,380.00 | 27,720.00 | 27,380.00 | 27,440.00 | 27,440.00 | 1.93% | 3,726 |
| Sep 10, 2025 | 26,260.00 | 26,920.00 | 26,260.00 | 26,920.00 | 26,920.00 | 2.98% | 517 |
| Sep 9, 2025 | 26,160.00 | 26,160.00 | 25,900.00 | 26,140.00 | 26,140.00 | 0.62% | 392 |
| Sep 8, 2025 | 26,340.00 | 26,340.00 | 25,840.00 | 25,980.00 | 25,980.00 | 5.18% | 77 |
| Sep 5, 2025 | 24,500.00 | 24,700.00 | 24,375.00 | 24,700.00 | 24,700.00 | 2.70% | 806 |
| Sep 4, 2025 | 24,075.00 | 24,225.00 | 23,925.00 | 24,050.00 | 24,050.00 | 1.05% | 208 |
| Sep 3, 2025 | 23,700.00 | 23,800.00 | 22,875.00 | 23,800.00 | 23,800.00 | 1.82% | 18,382 |
| Sep 2, 2025 | 23,250.00 | 23,400.00 | 23,225.00 | 23,375.00 | 23,375.00 | 3.43% | 197 |
| Aug 29, 2025 | 23,025.00 | 23,025.00 | 22,550.00 | 22,600.00 | 22,600.00 | -2.69% | 151 |
| Aug 28, 2025 | 22,975.00 | 23,250.00 | 22,975.00 | 23,225.00 | 23,131.12 | 1.53% | 155 |
| Aug 27, 2025 | 23,075.00 | 23,075.00 | 22,850.00 | 22,875.00 | 22,782.53 | -0.22% | 142 |
| Aug 26, 2025 | 22,800.00 | 22,950.00 | 22,800.00 | 22,925.00 | 22,832.33 | 0.55% | 108 |
| Aug 25, 2025 | 22,400.00 | 22,800.00 | 22,400.00 | 22,800.00 | 22,707.83 | 4.35% | 95 |
| Aug 22, 2025 | 21,925.00 | 21,925.00 | 21,850.00 | 21,850.00 | 21,761.67 | 2.10% | 14 |
| Aug 21, 2025 | 21,175.00 | 21,425.00 | 21,175.00 | 21,400.00 | 21,313.49 | 1.42% | 36 |
| Aug 20, 2025 | 20,725.00 | 21,100.00 | 20,725.00 | 21,100.00 | 21,014.71 | 0.84% | 69 |
| Aug 19, 2025 | 21,050.00 | 21,100.00 | 20,925.00 | 20,925.00 | 20,840.41 | -1.76% | 10 |
| Aug 18, 2025 | 21,300.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,213.90 | -0.93% | 82 |
| Aug 14, 2025 | 21,750.00 | 21,825.00 | 21,500.00 | 21,500.00 | 21,413.09 | -0.92% | 108 |
| Aug 13, 2025 | 21,800.00 | 21,800.00 | 21,575.00 | 21,700.00 | 21,612.28 | -0.46% | 82 |
| Aug 12, 2025 | 21,825.00 | 21,825.00 | 21,675.00 | 21,800.00 | 21,711.88 | 0.81% | 117 |
| Aug 11, 2025 | 21,900.00 | 21,900.00 | 21,575.00 | 21,625.00 | 21,537.58 | -1.59% | 65 |
| Aug 8, 2025 | 21,700.00 | 22,000.00 | 21,700.00 | 21,975.00 | 21,886.17 | 2.33% | 485 |
| Aug 7, 2025 | 21,575.00 | 21,950.00 | 21,475.00 | 21,475.00 | 21,388.19 | 0.70% | 145 |
| Aug 6, 2025 | 21,200.00 | 21,475.00 | 21,100.00 | 21,325.00 | 21,238.80 | 0.35% | 73 |
| Aug 5, 2025 | 21,500.00 | 21,525.00 | 21,250.00 | 21,250.00 | 21,164.10 | -1.05% | 82 |
| Aug 4, 2025 | 21,550.00 | 21,550.00 | 21,475.00 | 21,475.00 | 21,388.19 | 1.42% | 41 |
| Aug 1, 2025 | 20,775.00 | 21,175.00 | 20,700.00 | 21,175.00 | 21,089.40 | -1.74% | 43 |
| Jul 31, 2025 | 21,225.00 | 21,550.00 | 21,225.00 | 21,550.00 | 21,462.89 | 4.48% | 140 |
| Jul 30, 2025 | 20,200.00 | 20,675.00 | 20,150.00 | 20,625.00 | 20,541.63 | 2.61% | 1,207 |
| Jul 29, 2025 | 19,275.00 | 20,475.00 | 19,275.00 | 20,100.00 | 20,018.75 | 12.13% | 302 |
| Jul 28, 2025 | 17,825.00 | 17,950.00 | 17,700.00 | 17,925.00 | 17,852.54 | 0.56% | 10 |
| Jul 25, 2025 | 17,750.00 | 17,850.00 | 17,750.00 | 17,825.00 | 17,752.95 | 0.42% | 274 |
| Jul 24, 2025 | 17,650.00 | 17,775.00 | 17,650.00 | 17,750.00 | 17,678.25 | 0.57% | 27 |
| Jul 23, 2025 | 17,650.00 | 17,825.00 | 17,650.00 | 17,650.00 | 17,578.65 | 3.82% | 99 |
| Jul 22, 2025 | 17,275.00 | 17,275.00 | 17,000.00 | 17,000.00 | 16,931.28 | -2.30% | 113 |
| Jul 21, 2025 | 17,650.00 | 17,650.00 | 17,325.00 | 17,400.00 | 17,329.66 | -0.43% | 15 |
| Jul 18, 2025 | 17,400.00 | 17,550.00 | 17,400.00 | 17,475.00 | 17,404.36 | 0.72% | 70 |
| Jul 17, 2025 | 17,075.00 | 17,350.00 | 17,075.00 | 17,350.00 | 17,279.87 | 2.66% | 110 |
| Jul 16, 2025 | 16,625.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,831.68 | 0.75% | 43 |
| Jul 15, 2025 | 16,850.00 | 16,850.00 | 16,775.00 | 16,775.00 | 16,707.19 | -2.75% | 2 |
| Jul 14, 2025 | 16,825.00 | 17,250.00 | 16,825.00 | 17,250.00 | 17,180.27 | 5.50% | 1,292 |
| Jul 11, 2025 | 16,525.00 | 16,525.00 | 16,350.00 | 16,350.00 | 16,283.91 | -1.80% | 21 |
| Jul 10, 2025 | 16,625.00 | 16,675.00 | 16,550.00 | 16,650.00 | 16,582.70 | -0.15% | 51 |