Corning Incorporated (BMV:GLW)
Mexico · Delayed Price · Currency is MXN 2,745.00
-115.00 (-4.02%)
At close: Aug 10, 2026
BMV:GLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,853.73 | 2,853.73 | 2,745.00 | 2,745.00 | 2,745.00 | -4.02% | 293 |
| Aug 7, 2026 | 2,885.00 | 2,888.00 | 2,850.00 | 2,860.00 | 2,860.00 | 5.81% | 212 |
| Aug 6, 2026 | 2,779.00 | 2,808.00 | 2,703.00 | 2,703.00 | 2,703.00 | 0.33% | 185 |
| Aug 5, 2026 | 2,780.00 | 2,780.00 | 2,694.00 | 2,694.00 | 2,694.00 | -2.81% | 48 |
| Aug 4, 2026 | 2,668.00 | 2,772.00 | 2,632.00 | 2,772.00 | 2,772.00 | 13.37% | 290 |
| Aug 3, 2026 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 1.88% | 58 |
| Jul 31, 2026 | 2,470.00 | 2,470.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2.13% | 80 |
| Jul 30, 2026 | 2,260.00 | 2,380.00 | 2,260.00 | 2,350.00 | 2,350.00 | 6.82% | 315 |
| Jul 29, 2026 | 2,200.00 | 2,200.01 | 2,190.00 | 2,200.01 | 2,200.01 | 0.86% | 7,042 |
| Jul 28, 2026 | 2,150.00 | 2,182.00 | 2,030.00 | 2,181.35 | 2,181.35 | -12.57% | 6,128 |
| Jul 27, 2026 | 2,425.00 | 2,495.00 | 2,425.00 | 2,495.00 | 2,495.00 | -2.54% | 204 |
| Jul 24, 2026 | 2,620.00 | 2,620.00 | 2,560.00 | 2,560.00 | 2,560.00 | -7.38% | 411 |
| Jul 23, 2026 | 2,760.00 | 2,770.00 | 2,737.70 | 2,764.00 | 2,764.00 | 1.62% | 163 |
| Jul 22, 2026 | 2,761.10 | 2,761.10 | 2,719.00 | 2,720.00 | 2,720.00 | -3.33% | 439 |
| Jul 21, 2026 | 2,828.00 | 2,850.18 | 2,800.00 | 2,813.70 | 2,813.70 | 4.13% | 475 |
| Jul 20, 2026 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | -0.81% | 27 |
| Jul 17, 2026 | 2,569.01 | 2,724.00 | 2,569.01 | 2,724.00 | 2,724.00 | -0.40% | 107 |
| Jul 16, 2026 | 2,801.00 | 2,850.00 | 2,720.00 | 2,735.00 | 2,735.00 | -9.87% | 202 |
| Jul 15, 2026 | 3,070.00 | 3,070.00 | 2,900.00 | 3,034.62 | 3,034.62 | -5.62% | 639 |
| Jul 13, 2026 | 3,300.00 | 3,300.00 | 3,208.00 | 3,215.38 | 3,215.38 | -7.02% | 829 |
| Jul 9, 2026 | 3,495.00 | 3,545.71 | 3,450.00 | 3,458.00 | 3,458.00 | 5.75% | 195 |
| Jul 8, 2026 | 3,226.00 | 3,270.00 | 3,205.00 | 3,270.00 | 3,270.00 | 0.93% | 71 |
| Jul 7, 2026 | 3,240.00 | 3,327.00 | 3,197.00 | 3,240.00 | 3,240.00 | -6.09% | 1,426 |
| Jul 6, 2026 | 3,555.00 | 3,560.01 | 3,450.01 | 3,450.01 | 3,450.01 | - | 3,217 |
| Jul 2, 2026 | 3,770.00 | 3,770.00 | 3,410.00 | 3,450.00 | 3,450.00 | -10.97% | 122 |
| Jul 1, 2026 | 4,105.50 | 4,105.50 | 3,845.00 | 3,875.22 | 3,875.22 | -12.72% | 11,702 |
| Jun 30, 2026 | 4,410.00 | 4,720.00 | 4,400.00 | 4,440.00 | 4,440.00 | -0.80% | 884 |
| Jun 29, 2026 | 4,390.00 | 4,480.00 | 4,390.00 | 4,475.75 | 4,475.75 | 18.09% | 382 |
| Jun 26, 2026 | 3,990.00 | 3,990.00 | 3,640.00 | 3,790.00 | 3,790.00 | -4.74% | 169 |
| Jun 25, 2026 | 3,842.00 | 4,038.50 | 3,800.00 | 3,978.68 | 3,978.68 | 9.58% | 1,203 |
| Jun 24, 2026 | 3,648.60 | 3,810.00 | 3,630.90 | 3,630.90 | 3,630.90 | 4.85% | 1,037 |
| Jun 23, 2026 | 3,462.89 | 3,462.89 | 3,462.89 | 3,462.89 | 3,462.89 | -3.92% | 15 |
| Jun 22, 2026 | 3,360.04 | 3,660.00 | 3,360.04 | 3,604.04 | 3,604.04 | 7.58% | 58,529 |
| Jun 18, 2026 | 3,213.00 | 3,350.00 | 3,160.00 | 3,349.99 | 3,349.99 | 10.23% | 312 |
| Jun 17, 2026 | 3,033.00 | 3,039.00 | 3,033.00 | 3,039.00 | 3,039.00 | -0.51% | 58 |
| Jun 16, 2026 | 3,159.79 | 3,159.79 | 3,054.47 | 3,054.47 | 3,054.47 | -5.57% | 308 |
| Jun 15, 2026 | 3,255.38 | 3,255.38 | 3,180.00 | 3,234.80 | 3,234.80 | 4.35% | 491 |
| Jun 12, 2026 | 3,070.00 | 3,118.00 | 3,070.00 | 3,100.00 | 3,100.00 | 1.90% | 151 |
| Jun 11, 2026 | 3,036.20 | 3,042.05 | 3,036.20 | 3,042.05 | 3,042.05 | -0.59% | 114 |
| Jun 10, 2026 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.68% | 327 |
| Jun 9, 2026 | 3,275.00 | 3,275.00 | 2,919.00 | 3,039.19 | 3,039.19 | -7.60% | 538 |
| Jun 8, 2026 | 3,310.00 | 3,310.00 | 3,221.68 | 3,289.00 | 3,289.00 | 7.26% | 59 |
| Jun 5, 2026 | 3,235.49 | 3,235.49 | 3,066.24 | 3,066.24 | 3,066.24 | -11.12% | 233 |
| Jun 4, 2026 | 3,234.00 | 3,450.00 | 3,200.00 | 3,450.00 | 3,450.00 | -1.25% | 4,155 |
| Jun 3, 2026 | 3,544.00 | 3,550.00 | 3,445.00 | 3,493.68 | 3,493.68 | 1.71% | 330 |
| Jun 2, 2026 | 3,315.40 | 3,475.00 | 3,309.00 | 3,435.00 | 3,435.00 | 12.07% | 5,981 |
| Jun 1, 2026 | 3,067.00 | 3,100.00 | 3,025.01 | 3,065.00 | 3,065.00 | -0.39% | 9,496 |
| May 29, 2026 | 3,139.00 | 3,139.00 | 3,061.00 | 3,077.00 | 3,077.00 | -3.70% | 250 |
| May 28, 2026 | 3,351.53 | 3,351.53 | 3,200.00 | 3,200.00 | 3,195.15 | -4.11% | 185 |
| May 27, 2026 | 3,360.00 | 3,360.00 | 3,249.00 | 3,337.00 | 3,331.94 | -2.43% | 238 |