Corning Incorporated (BVMF:G1LW34)
Brazil · Delayed Price · Currency is BRL 686.12
-2.88 (-0.42%)
At close: Mar 19, 2026
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 693.00 | 693.00 | 669.90 | 669.90 | 669.90 | -2.36% | 4,271 |
| Mar 19, 2026 | 686.12 | 686.12 | 686.12 | 686.12 | 686.12 | -0.42% | 1 |
| Mar 18, 2026 | 698.36 | 698.36 | 689.00 | 689.00 | 689.00 | 2.52% | 61 |
| Mar 17, 2026 | 672.06 | 679.84 | 672.06 | 672.06 | 672.06 | -3.18% | 215 |
| Mar 16, 2026 | 708.00 | 708.00 | 694.13 | 694.13 | 694.13 | 1.73% | 374 |
| Mar 13, 2026 | 685.44 | 685.44 | 682.35 | 682.35 | 682.35 | 0.51% | 606 |
| Mar 12, 2026 | 684.70 | 684.70 | 678.87 | 678.87 | 678.87 | -0.31% | 731 |
| Mar 11, 2026 | 702.10 | 702.10 | 680.95 | 680.95 | 680.95 | -2.84% | 2,503 |
| Mar 10, 2026 | 703.50 | 709.53 | 699.48 | 700.82 | 700.82 | 4.70% | 3,210 |
| Mar 9, 2026 | 655.59 | 669.39 | 651.95 | 669.39 | 669.39 | 3.73% | 4,796 |
| Mar 6, 2026 | 683.04 | 683.04 | 645.33 | 645.33 | 645.33 | -8.14% | 4,549 |
| Mar 5, 2026 | 729.55 | 748.60 | 698.00 | 702.53 | 702.53 | -7.63% | 988 |
| Mar 4, 2026 | 795.60 | 795.60 | 755.55 | 760.55 | 760.55 | -2.16% | 603 |
| Mar 3, 2026 | 770.42 | 784.00 | 770.42 | 777.36 | 777.36 | -4.85% | 940 |
| Mar 2, 2026 | 826.21 | 826.21 | 815.00 | 816.97 | 816.97 | 6.76% | 21 |
| Feb 27, 2026 | 769.23 | 769.23 | 756.67 | 765.21 | 765.21 | -0.51% | 1,959 |
| Feb 26, 2026 | 783.59 | 783.59 | 769.16 | 769.16 | 769.16 | -6.09% | 501 |
| Feb 25, 2026 | 819.05 | 819.05 | 819.05 | 819.05 | 818.07 | 3.42% | 902 |
| Feb 24, 2026 | 781.50 | 793.13 | 776.57 | 792.00 | 791.05 | 5.26% | 2,840 |
| Feb 23, 2026 | 740.16 | 752.40 | 740.16 | 752.40 | 751.50 | 4.62% | 594 |
| Feb 20, 2026 | 719.20 | 719.20 | 719.20 | 719.20 | 718.34 | 5.60% | 844 |
| Feb 19, 2026 | 685.86 | 690.90 | 677.58 | 681.03 | 680.21 | -0.94% | 886 |
| Feb 18, 2026 | 700.56 | 701.62 | 687.49 | 687.49 | 686.67 | -1.45% | 2,381 |
| Feb 12, 2026 | 697.61 | 697.61 | 697.61 | 697.61 | 696.77 | 1.76% | 170 |
| Feb 11, 2026 | 671.34 | 685.52 | 671.34 | 685.52 | 684.70 | 7.95% | 2 |
| Feb 6, 2026 | 635.01 | 635.01 | 635.01 | 635.01 | 634.25 | 6.92% | 3,762 |
| Feb 5, 2026 | 589.17 | 593.93 | 589.17 | 593.93 | 593.22 | 2.86% | 643 |
| Feb 4, 2026 | 598.26 | 598.26 | 577.40 | 577.40 | 576.71 | -1.57% | 101 |
| Feb 3, 2026 | 586.61 | 586.61 | 586.61 | 586.61 | 585.91 | 9.76% | 3,330 |
| Jan 29, 2026 | 536.58 | 536.58 | 534.47 | 534.47 | 533.83 | -6.31% | 269 |
| Jan 27, 2026 | 550.01 | 581.50 | 550.01 | 570.49 | 569.81 | 15.11% | 895 |
| Jan 23, 2026 | 495.61 | 495.61 | 495.61 | 495.61 | 495.02 | -0.88% | 586 |
| Jan 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 499.40 | -0.48% | 419 |
| Jan 21, 2026 | 502.40 | 502.40 | 502.40 | 502.40 | 501.80 | 0.73% | 920 |
| Jan 20, 2026 | 498.78 | 498.78 | 498.78 | 498.78 | 498.18 | -1.03% | 626 |
| Jan 15, 2026 | 490.49 | 503.99 | 490.49 | 503.99 | 503.39 | 4.76% | 352 |
| Jan 14, 2026 | 481.11 | 481.11 | 481.11 | 481.11 | 480.53 | -0.84% | 1 |
| Jan 13, 2026 | 467.18 | 485.46 | 467.18 | 485.17 | 484.59 | 2.86% | 11 |
| Jan 12, 2026 | 467.60 | 471.70 | 467.60 | 471.70 | 471.13 | 2.25% | 376 |
| Jan 8, 2026 | 475.64 | 475.64 | 461.34 | 461.34 | 460.79 | -3.53% | 80 |
| Jan 5, 2026 | 476.79 | 478.22 | 476.79 | 478.22 | 477.65 | -4.07% | 1,757 |
| Dec 29, 2025 | 499.20 | 499.20 | 498.49 | 498.49 | 497.89 | 0.53% | 155 |
| Dec 23, 2025 | 495.87 | 495.87 | 495.87 | 495.87 | 495.28 | -0.43% | 367 |
| Dec 22, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 497.40 | 3.19% | 10 |
| Dec 18, 2025 | 478.93 | 482.60 | 478.93 | 482.60 | 482.02 | 0.64% | 369 |
| Dec 15, 2025 | 479.99 | 479.99 | 479.51 | 479.51 | 478.94 | -0.31% | 1,050 |
| Dec 12, 2025 | 480.99 | 480.99 | 480.99 | 480.99 | 480.41 | -7.53% | 622 |
| Dec 11, 2025 | 509.08 | 520.15 | 509.08 | 520.15 | 519.53 | 3.36% | 660 |
| Dec 10, 2025 | 503.25 | 503.25 | 503.25 | 503.25 | 502.65 | 5.14% | 15 |
| Dec 8, 2025 | 478.65 | 478.65 | 478.65 | 478.65 | 478.08 | 2.77% | 63 |