Corning

GLW
🏛️ usa →
82.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.17 37.41 37.09 37.23 2.1M
2021-12-30 37.60 37.86 37.16 37.21 2.1M
2021-12-29 37.30 37.84 37.30 37.51 2.8M
2021-12-28 37.39 37.48 37.04 37.35 2.5M
2021-12-27 36.85 37.38 36.79 37.37 2.7M
2021-12-23 36.55 37.02 36.46 36.75 2.9M
2021-12-22 36.28 36.60 36.18 36.38 3.0M
2021-12-21 36.34 36.38 35.76 36.26 4.7M
2021-12-20 36.18 36.22 35.37 36.10 4.7M
2021-12-17 36.89 37.12 36.43 36.69 8.2M
2021-12-16 37.37 37.70 37.08 37.10 3.6M
2021-12-15 36.83 37.28 36.62 37.20 3.8M
2021-12-14 36.88 37.30 36.69 36.78 3.4M
2021-12-13 37.48 37.52 36.48 36.93 3.9M
2021-12-10 37.84 38.17 37.44 37.61 3.4M
2021-12-09 38.21 38.47 37.53 37.55 3.9M
2021-12-08 38.23 38.52 38.06 38.32 3.8M
2021-12-07 37.98 38.64 37.93 38.23 3.5M
2021-12-06 37.50 38.02 36.93 37.66 4.1M
2021-12-03 37.53 37.83 36.87 37.13 4.9M
2021-12-02 37.07 37.78 36.91 37.53 4.3M
2021-12-01 37.82 38.41 36.83 36.85 7.0M
2021-11-30 38.20 38.28 36.98 37.09 8.7M
2021-11-29 38.32 38.88 38.03 38.46 3.6M
2021-11-26 38.13 38.57 37.68 37.96 2.4M
2021-11-24 39.31 39.49 38.98 39.04 3.1M
2021-11-23 38.94 39.49 38.71 39.43 5.0M
2021-11-22 37.79 39.20 37.71 38.71 5.5M
2021-11-19 38.32 38.32 37.64 37.65 4.1M
2021-11-18 38.31 38.39 37.83 38.33 3.2M
2021-11-17 38.53 38.69 38.02 38.20 3.6M
2021-11-16 38.70 39.05 38.57 38.65 2.3M
2021-11-15 39.24 39.24 38.61 38.70 3.1M
2021-11-12 38.41 39.28 38.28 39.12 3.2M
2021-11-11 37.99 38.58 37.82 38.26 3.5M
2021-11-10 37.92 38.28 37.66 37.87 3.2M
2021-11-09 38.51 38.94 38.19 38.22 3.6M
2021-11-08 38.55 38.82 38.15 38.47 4.8M
2021-11-05 36.95 38.55 36.89 38.34 5.4M
2021-11-04 37.07 37.14 36.43 36.67 3.2M
2021-11-03 36.87 37.24 36.74 37.06 4.3M
2021-11-02 36.50 37.03 36.33 36.96 4.5M
2021-11-01 35.58 36.59 35.53 36.44 4.2M
2021-10-29 35.52 36.01 35.41 35.57 3.6M
2021-10-28 35.54 35.95 35.38 35.64 6.1M
2021-10-27 36.48 36.70 35.24 35.39 7.2M
2021-10-26 36.55 36.93 36.03 36.58 12.1M
2021-10-25 38.40 38.90 38.17 38.61 6.8M
2021-10-22 38.44 38.65 37.93 38.23 3.3M
2021-10-21 38.13 38.49 37.99 38.46 2.7M
2021-10-20 38.01 38.51 37.86 38.33 2.5M
2021-10-19 38.06 38.19 37.72 37.91 2.6M
2021-10-18 37.70 38.01 37.43 37.82 2.2M
2021-10-15 37.90 38.26 37.75 37.95 2.9M
2021-10-14 37.22 37.89 37.10 37.69 3.7M
2021-10-13 36.52 36.92 36.23 36.85 3.4M
2021-10-12 36.91 37.04 36.34 36.42 2.5M
2021-10-11 37.15 37.61 36.89 36.92 5.0M
2021-10-08 37.22 37.69 37.04 37.16 4.5M
2021-10-07 36.77 37.27 36.60 36.94 2.8M
2021-10-06 36.62 36.83 35.97 36.37 4.5M
2021-10-05 36.51 37.21 36.36 36.90 3.4M
2021-10-04 36.82 37.28 36.33 36.56 2.8M
2021-10-01 36.78 37.21 36.22 36.98 3.7M
2021-09-30 37.29 37.47 36.48 36.49 5.3M
2021-09-29 37.65 37.88 36.97 37.13 4.4M
2021-09-28 38.43 38.56 37.54 37.61 4.5M
2021-09-27 38.35 38.81 38.27 38.48 3.6M
2021-09-24 37.67 38.62 37.56 38.39 6.3M
2021-09-23 37.56 37.92 37.53 37.79 4.2M
2021-09-22 37.59 37.69 37.13 37.32 5.1M
2021-09-21 38.12 38.21 37.28 37.31 4.0M
2021-09-20 37.78 38.04 37.37 37.99 4.3M
2021-09-17 38.58 38.70 38.25 38.39 8.7M
2021-09-16 38.54 39.00 38.51 38.84 4.4M
2021-09-15 38.32 38.82 37.97 38.64 3.8M
2021-09-14 39.13 39.13 38.12 38.26 3.9M
2021-09-13 39.17 39.46 38.67 38.95 3.7M
2021-09-10 38.76 39.02 38.47 38.83 4.1M
2021-09-09 38.88 39.20 38.53 38.61 4.2M
2021-09-08 39.45 39.51 38.75 38.98 5.7M
2021-09-07 39.22 39.66 39.00 39.55 5.2M
2021-09-03 39.64 39.87 39.49 39.49 2.8M
2021-09-02 39.36 39.64 39.00 39.60 4.4M
2021-09-01 39.98 40.00 39.06 39.16 6.2M
2021-08-31 40.14 40.38 39.81 39.99 7.1M
2021-08-30 40.74 40.74 40.04 40.06 2.6M
2021-08-27 40.19 40.91 40.19 40.75 2.3M
2021-08-26 40.99 41.14 40.17 40.19 3.8M
2021-08-25 40.41 40.92 40.38 40.82 3.4M
2021-08-24 40.63 40.75 40.35 40.49 4.6M
2021-08-23 40.35 40.63 39.83 40.41 5.4M
2021-08-20 40.60 41.17 40.11 40.17 7.4M
2021-08-19 40.13 41.01 40.07 40.89 4.4M
2021-08-18 40.24 41.06 40.10 40.59 5.5M
2021-08-17 40.00 40.53 39.87 40.37 5.3M
2021-08-16 40.17 40.41 39.98 40.39 1.9M
2021-08-13 40.32 40.42 40.12 40.31 2.1M
2021-08-12 40.89 40.98 40.16 40.36 2.4M
2021-08-11 41.00 41.03 40.57 40.94 2.5M
2021-08-10 40.90 40.96 40.56 40.92 3.7M
2021-08-09 40.96 40.98 40.51 40.75 2.1M
2021-08-06 41.02 41.20 40.75 40.92 3.6M
2021-08-05 41.47 41.59 40.81 40.89 4.6M
2021-08-04 41.51 41.78 41.33 41.59 3.2M
2021-08-03 41.25 41.88 40.79 41.70 3.0M
2021-08-02 42.11 42.56 41.07 41.10 4.1M
2021-07-30 41.63 42.08 41.56 41.86 3.2M
2021-07-29 41.25 42.04 41.16 41.82 3.7M
2021-07-28 40.64 41.10 40.51 40.84 3.6M
2021-07-27 40.19 40.89 39.22 40.52 7.2M
2021-07-26 41.18 41.54 41.01 41.06 5.0M
2021-07-23 40.83 41.31 40.65 41.22 3.8M
2021-07-22 40.91 40.93 40.33 40.43 2.3M
2021-07-21 40.35 40.89 40.25 40.86 3.6M
2021-07-20 39.57 40.34 39.45 40.11 4.3M
2021-07-19 39.01 39.43 38.77 39.33 4.2M
2021-07-16 40.85 40.85 39.80 39.82 3.1M
2021-07-15 40.36 40.82 40.34 40.57 2.3M
2021-07-14 40.88 41.25 40.51 40.76 2.7M
2021-07-13 40.63 40.73 40.16 40.57 3.3M
2021-07-12 41.09 41.35 40.82 40.92 2.9M
2021-07-09 40.59 41.11 40.49 41.03 2.9M
2021-07-08 39.85 40.44 39.62 40.10 2.8M
2021-07-07 40.44 40.83 40.32 40.65 2.9M
2021-07-06 41.00 41.12 40.02 40.42 3.7M
2021-07-02 41.19 41.32 40.98 41.20 2.0M
2021-07-01 41.00 41.09 40.74 41.08 3.0M
2021-06-30 40.83 41.01 40.65 40.90 3.4M
2021-06-29 41.01 41.33 40.80 40.85 3.2M
2021-06-28 41.16 41.22 40.73 40.99 2.7M
2021-06-25 41.20 41.37 40.81 40.90 9.5M
2021-06-24 41.13 41.23 40.57 41.00 3.9M
2021-06-23 40.23 40.98 40.02 40.86 7.3M
2021-06-22 39.58 40.47 39.45 40.15 7.8M
2021-06-21 38.87 39.61 38.87 39.39 4.1M
2021-06-18 38.93 39.29 38.52 38.70 8.7M
2021-06-17 40.20 40.26 39.03 39.32 5.1M
2021-06-16 40.95 41.02 40.21 40.35 6.1M
2021-06-15 41.54 41.66 40.88 41.02 5.3M
2021-06-14 42.80 42.92 41.15 41.46 10.5M
2021-06-11 43.05 43.29 42.96 43.16 3.5M
2021-06-10 43.03 43.48 43.01 43.04 3.4M
2021-06-09 43.16 43.20 42.71 42.76 4.9M
2021-06-08 42.86 43.34 42.73 43.01 5.3M
2021-06-07 43.70 43.70 42.39 42.60 7.1M
2021-06-04 43.46 43.56 43.15 43.41 3.3M
2021-06-03 42.60 43.37 42.26 43.18 4.6M
2021-06-02 43.03 43.24 42.72 42.88 6.3M
2021-06-01 43.84 44.12 43.06 43.12 4.7M
2021-05-28 43.65 43.84 43.35 43.63 3.7M
2021-05-27 43.92 44.18 43.13 43.32 9.8M
2021-05-26 44.01 44.04 43.58 43.79 2.3M
2021-05-25 44.19 44.24 43.57 43.81 2.5M
2021-05-24 43.79 44.30 43.78 44.01 2.4M
2021-05-21 43.94 44.28 43.37 43.53 3.2M
2021-05-20 43.38 43.95 43.15 43.70 3.9M
2021-05-19 42.59 43.22 41.95 43.19 4.4M
2021-05-18 44.33 44.33 43.35 43.38 3.4M
2021-05-17 44.00 44.32 43.60 44.19 3.1M
2021-05-14 43.88 44.57 43.71 44.28 2.6M
2021-05-13 42.90 43.88 42.86 43.53 4.7M
2021-05-12 44.85 44.88 42.79 42.85 5.7M
2021-05-11 44.51 45.33 44.01 45.14 5.7M
2021-05-10 46.45 46.45 45.22 45.24 3.7M
2021-05-07 45.75 46.22 45.52 46.00 3.3M
2021-05-06 45.31 45.74 45.01 45.67 3.7M
2021-05-05 45.07 45.75 44.86 45.41 3.5M
2021-05-04 44.63 44.98 44.11 44.98 3.6M
2021-05-03 44.62 45.14 44.50 44.80 5.4M
2021-04-30 44.61 44.65 43.86 44.21 4.5M
2021-04-29 44.71 45.34 44.57 45.15 4.2M
2021-04-28 44.43 44.53 43.82 44.36 4.7M
2021-04-27 45.55 45.60 44.24 44.51 5.7M
2021-04-26 46.34 46.82 46.07 46.07 5.0M
2021-04-23 46.06 46.50 45.80 46.25 3.6M
2021-04-22 46.25 46.25 45.55 45.59 2.8M
2021-04-21 45.41 46.26 45.28 46.25 2.8M
2021-04-20 45.79 45.98 45.24 45.56 2.9M
2021-04-19 46.60 46.63 45.93 46.06 4.6M
2021-04-16 46.10 46.32 45.74 45.80 3.7M
2021-04-15 45.42 46.01 45.35 45.90 3.4M
2021-04-14 45.02 45.73 44.97 45.24 3.1M
2021-04-13 45.00 45.16 44.78 44.99 3.1M
2021-04-12 44.72 45.23 44.66 45.05 4.6M
2021-04-09 44.61 44.83 44.41 44.75 4.0M
2021-04-08 44.28 44.58 43.98 44.57 4.0M
2021-04-07 44.71 44.79 44.23 44.29 3.4M
2021-04-06 45.11 45.36 44.54 44.68 5.6M
2021-04-05 44.94 45.84 44.60 45.48 5.7M
2021-04-01 43.88 44.06 43.40 43.99 3.8M
2021-03-31 43.46 44.03 43.37 43.51 4.4M
2021-03-30 43.43 43.70 43.10 43.60 3.7M
2021-03-29 43.32 44.12 43.06 43.40 8.2M
2021-03-26 41.72 43.49 41.62 43.41 7.5M
2021-03-25 40.02 41.35 39.70 41.22 4.5M
2021-03-24 40.09 40.80 39.95 40.25 3.8M
2021-03-23 40.91 41.09 39.56 39.87 4.9M
2021-03-22 41.11 41.30 40.85 40.97 5.2M
2021-03-19 41.42 41.86 40.58 41.28 13.1M
2021-03-18 41.15 42.55 41.14 41.40 7.1M
2021-03-17 40.82 41.45 40.65 41.31 4.4M
2021-03-16 41.50 41.59 40.63 40.99 3.6M
2021-03-15 40.76 41.62 40.59 41.59 8.4M
2021-03-12 39.93 40.94 39.71 40.75 7.0M
2021-03-11 39.24 40.00 39.24 40.00 6.0M
2021-03-10 38.62 39.39 38.56 38.97 4.5M
2021-03-09 37.95 38.79 37.90 38.42 4.3M
2021-03-08 37.79 38.07 37.42 37.61 3.6M
2021-03-05 37.45 37.64 35.97 37.46 3.9M
2021-03-04 38.39 38.50 36.32 36.96 6.8M
2021-03-03 38.63 39.41 38.47 38.59 4.6M
2021-03-02 39.48 39.70 38.72 38.74 3.9M
2021-03-01 38.88 39.78 38.72 39.47 5.6M
2021-02-26 37.97 38.79 37.75 38.24 8.0M
2021-02-25 38.25 38.37 37.39 37.69 6.2M
2021-02-24 37.65 38.85 37.51 38.63 4.1M
2021-02-23 37.81 37.89 37.06 37.65 4.3M
2021-02-22 37.81 38.31 37.61 37.95 3.2M
2021-02-19 37.72 38.27 37.61 38.06 3.9M
2021-02-18 37.64 38.08 37.40 37.56 4.3M
2021-02-17 38.32 38.77 37.87 37.89 5.9M
2021-02-16 38.45 39.16 38.35 38.60 8.1M
2021-02-12 36.42 36.96 36.30 36.88 2.9M
2021-02-11 37.04 37.04 36.25 36.76 3.5M
2021-02-10 36.44 37.12 36.41 36.94 3.9M
2021-02-09 37.65 37.78 36.28 36.33 7.0M
2021-02-08 37.53 37.89 37.48 37.68 2.3M
2021-02-05 37.46 37.68 37.35 37.42 2.2M
2021-02-04 36.70 37.38 36.56 37.28 3.6M
2021-02-03 36.12 36.59 35.61 36.34 3.9M
2021-02-02 36.42 36.69 36.03 36.33 4.4M
2021-02-01 36.16 36.39 35.60 35.90 3.5M
2021-01-29 36.20 36.47 35.55 35.87 5.6M
2021-01-28 36.08 36.90 35.93 36.44 5.5M
2021-01-27 36.15 36.96 35.03 35.23 9.0M
2021-01-26 38.74 38.75 37.12 37.17 5.6M
2021-01-25 37.74 38.53 37.55 38.46 4.8M
2021-01-22 37.50 37.84 37.28 37.60 4.3M
2021-01-21 38.50 38.60 37.94 37.94 2.8M
2021-01-20 38.57 38.84 38.12 38.45 3.2M
2021-01-19 38.22 38.73 38.11 38.53 4.0M
2021-01-15 37.76 38.03 37.20 37.80 4.9M
2021-01-14 37.87 38.75 37.48 38.03 5.2M
2021-01-13 37.40 37.46 37.02 37.17 2.8M
2021-01-12 37.70 38.04 37.29 37.46 3.9M
2021-01-11 36.55 37.61 36.40 37.54 5.6M
2021-01-08 37.13 37.23 36.56 36.95 4.1M
2021-01-07 37.26 37.46 36.71 36.98 4.5M
2021-01-06 36.20 37.57 36.00 36.90 5.5M
2021-01-05 34.96 35.86 34.91 35.67 4.8M
2021-01-04 36.05 36.23 34.81 34.92 5.0M