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
2022-12-30 31.78 31.98 31.58 31.94 2.6M
2022-12-29 31.70 32.17 31.64 31.98 2.1M
2022-12-28 31.82 32.03 31.37 31.42 1.9M
2022-12-27 31.80 31.98 31.65 31.90 2.3M
2022-12-23 31.46 31.83 31.31 31.75 2.0M
2022-12-22 31.71 31.78 30.93 31.57 3.0M
2022-12-21 31.75 32.16 31.66 32.03 2.8M
2022-12-20 31.62 31.88 31.39 31.55 3.9M
2022-12-19 32.37 32.50 31.59 31.75 5.0M
2022-12-16 32.45 32.57 31.81 32.30 9.9M
2022-12-15 33.23 33.30 32.69 32.79 3.7M
2022-12-14 33.90 34.36 33.36 33.73 4.1M
2022-12-13 34.22 34.44 33.72 33.99 3.0M
2022-12-12 32.88 33.56 32.82 33.49 4.1M
2022-12-09 33.29 33.52 32.93 33.02 4.7M
2022-12-08 33.30 33.48 33.11 33.32 2.3M
2022-12-07 33.12 33.42 32.99 33.12 2.2M
2022-12-06 33.49 33.51 32.95 33.28 3.0M
2022-12-05 33.73 33.78 33.39 33.50 3.2M
2022-12-02 33.80 34.01 33.61 34.00 3.1M
2022-12-01 34.34 34.74 34.12 34.24 4.4M
2022-11-30 33.44 34.20 32.99 34.13 7.8M
2022-11-29 33.21 33.52 32.88 33.41 3.2M
2022-11-28 33.79 33.80 32.89 33.11 5.4M
2022-11-25 34.01 34.37 34.00 34.12 1.4M
2022-11-23 33.99 34.23 33.51 33.92 3.7M
2022-11-22 33.82 34.25 33.80 33.98 3.4M
2022-11-21 33.74 33.85 33.48 33.66 3.0M
2022-11-18 33.70 34.03 33.65 33.89 3.3M
2022-11-17 32.66 33.31 32.65 33.29 2.9M
2022-11-16 34.20 34.20 33.18 33.48 4.4M
2022-11-15 34.48 34.81 33.72 34.36 4.6M
2022-11-14 34.32 34.80 33.95 33.99 4.9M
2022-11-11 34.17 34.88 34.00 34.46 3.8M
2022-11-10 33.90 33.96 33.17 33.90 5.4M
2022-11-09 32.79 32.92 31.97 32.06 4.4M
2022-11-08 33.35 33.53 32.59 32.98 4.6M
2022-11-07 33.17 33.22 32.65 33.08 3.3M
2022-11-04 32.56 33.01 32.37 32.89 3.7M
2022-11-03 31.28 32.16 31.07 31.88 3.5M
2022-11-02 32.46 32.93 31.74 31.75 3.9M
2022-11-01 32.56 32.67 31.97 32.56 4.0M
2022-10-31 32.26 32.31 31.94 32.17 4.1M
2022-10-28 32.26 32.62 32.13 32.49 3.5M
2022-10-27 32.64 32.93 31.97 32.11 4.8M
2022-10-26 31.43 32.61 31.33 32.39 7.4M
2022-10-25 29.83 31.78 29.63 31.73 15.6M
2022-10-24 32.21 32.45 31.79 32.33 7.8M
2022-10-21 30.97 32.30 30.82 32.19 14.5M
2022-10-20 31.51 32.10 30.70 30.90 5.4M
2022-10-19 31.05 31.58 31.03 31.42 3.7M
2022-10-18 32.00 32.10 31.12 31.50 5.4M
2022-10-17 30.85 31.52 30.82 31.26 5.8M
2022-10-14 31.00 31.17 30.04 30.20 4.6M
2022-10-13 29.31 30.86 29.16 30.58 5.9M
2022-10-12 29.93 30.36 29.77 30.08 3.6M
2022-10-11 29.84 30.37 29.53 29.90 3.9M
2022-10-10 30.66 30.76 30.03 30.13 3.4M
2022-10-07 31.00 31.08 30.21 30.46 4.2M
2022-10-06 31.33 31.60 31.17 31.49 4.7M
2022-10-05 31.10 31.49 30.82 31.32 4.0M
2022-10-04 30.58 31.58 30.46 31.53 6.7M
2022-10-03 29.38 30.00 29.13 29.87 4.2M
2022-09-30 29.50 29.92 28.98 29.02 4.3M
2022-09-29 29.55 29.78 29.22 29.62 4.6M
2022-09-28 29.57 30.00 29.37 29.93 6.1M
2022-09-27 30.14 30.31 29.18 29.50 4.7M
2022-09-26 30.05 30.53 29.87 29.89 3.6M
2022-09-23 30.42 30.60 29.89 30.31 3.8M
2022-09-22 31.05 31.28 30.61 30.72 4.2M
2022-09-21 31.85 32.06 31.06 31.06 3.8M
2022-09-20 32.08 32.10 31.55 31.70 3.4M
2022-09-19 31.75 32.41 31.70 32.37 3.8M
2022-09-16 32.24 32.33 31.85 32.06 9.5M
2022-09-15 32.79 33.06 32.36 32.61 5.7M
2022-09-14 32.86 33.03 32.43 32.92 5.3M
2022-09-13 33.49 33.62 32.78 32.92 4.6M
2022-09-12 33.94 34.34 33.86 34.32 6.0M
2022-09-09 33.50 33.75 33.14 33.64 3.8M
2022-09-08 32.76 33.38 32.25 33.11 9.3M
2022-09-07 32.95 33.48 32.83 32.99 6.9M
2022-09-06 33.26 33.31 32.69 32.79 3.8M
2022-09-02 34.31 34.50 32.91 33.15 6.7M
2022-09-01 34.15 34.21 33.35 33.87 4.2M
2022-08-31 34.67 34.89 34.32 34.32 7.6M
2022-08-30 34.37 34.73 34.23 34.52 4.9M
2022-08-29 34.29 34.74 34.17 34.36 3.7M
2022-08-26 35.82 35.90 34.57 34.64 4.8M
2022-08-25 35.25 35.87 35.18 35.85 2.8M
2022-08-24 34.95 35.19 34.62 34.98 6.1M
2022-08-23 35.03 35.44 34.96 35.04 2.9M
2022-08-22 35.63 35.73 35.05 35.14 3.8M
2022-08-19 36.56 36.59 36.00 36.19 3.7M
2022-08-18 36.49 36.99 36.35 36.86 2.4M
2022-08-17 36.93 36.96 35.74 36.38 6.2M
2022-08-16 36.99 37.67 36.91 37.38 2.3M
2022-08-15 37.30 37.73 37.12 37.18 2.7M
2022-08-12 37.35 37.56 37.24 37.54 2.1M
2022-08-11 37.00 37.71 37.00 37.14 3.9M
2022-08-10 36.10 36.85 36.10 36.80 4.0M
2022-08-09 35.75 35.91 35.29 35.38 3.9M
2022-08-08 36.04 36.28 35.82 35.90 2.3M
2022-08-05 36.09 36.28 35.69 35.80 4.7M
2022-08-04 36.54 36.59 36.23 36.49 3.2M
2022-08-03 36.30 36.64 36.10 36.50 2.7M
2022-08-02 36.25 36.53 36.01 36.11 3.6M
2022-08-01 36.33 36.88 36.23 36.39 3.6M
2022-07-29 36.35 36.93 36.15 36.76 5.6M
2022-07-28 36.04 36.69 35.96 36.29 4.2M
2022-07-27 35.01 36.51 34.80 35.95 6.2M
2022-07-26 33.61 35.02 33.28 34.94 7.7M
2022-07-25 34.50 34.90 34.06 34.49 9.2M
2022-07-22 34.84 34.92 34.04 34.37 4.5M
2022-07-21 34.33 34.85 34.25 34.85 3.9M
2022-07-20 34.06 34.47 33.97 34.42 3.1M
2022-07-19 33.23 34.24 33.18 34.19 4.7M
2022-07-18 33.41 33.76 32.64 32.77 4.8M
2022-07-15 32.48 33.29 32.25 33.20 4.1M
2022-07-14 31.77 32.05 31.34 31.99 5.2M
2022-07-13 31.76 32.42 31.70 32.24 2.8M
2022-07-12 32.42 33.10 32.20 32.36 2.9M
2022-07-11 32.33 32.64 32.16 32.45 3.2M
2022-07-08 32.62 32.82 32.22 32.61 2.6M
2022-07-07 32.16 32.84 32.14 32.66 4.2M
2022-07-06 31.69 32.19 31.51 31.91 3.3M
2022-07-05 30.95 31.68 30.63 31.65 3.8M
2022-07-01 31.37 31.94 30.70 31.91 4.7M
2022-06-30 31.82 32.00 31.27 31.51 7.3M
2022-06-29 32.58 32.75 31.97 32.38 4.0M
2022-06-28 33.47 33.78 32.47 32.50 3.7M
2022-06-27 33.01 33.76 32.53 33.29 5.2M
2022-06-24 31.97 32.80 31.90 32.76 8.7M
2022-06-23 31.64 31.72 31.24 31.61 4.4M
2022-06-22 31.75 32.18 31.54 31.55 3.8M
2022-06-21 32.49 32.66 31.94 32.12 4.1M
2022-06-17 31.47 32.37 31.02 31.88 11.8M
2022-06-16 31.76 31.92 30.96 31.37 7.3M
2022-06-15 32.40 33.09 32.06 32.74 6.8M
2022-06-14 32.08 32.65 31.87 32.10 6.2M
2022-06-13 32.41 32.61 31.58 31.94 5.2M
2022-06-10 33.79 33.82 33.08 33.28 4.0M
2022-06-09 35.41 35.41 34.23 34.26 5.4M
2022-06-08 35.69 35.86 35.43 35.82 3.8M
2022-06-07 35.42 35.88 35.02 35.84 3.0M
2022-06-06 36.21 36.53 35.73 35.89 2.5M
2022-06-03 36.14 36.37 35.65 35.84 3.5M
2022-06-02 35.50 36.53 35.25 36.51 3.8M
2022-06-01 35.99 36.16 35.23 35.44 3.3M
2022-05-31 35.45 36.24 35.01 35.82 6.6M
2022-05-27 35.29 35.69 35.01 35.65 4.3M
2022-05-26 34.08 35.31 34.04 35.22 7.7M
2022-05-25 33.01 33.84 32.94 33.70 5.1M
2022-05-24 33.60 33.72 32.48 33.27 6.1M
2022-05-23 32.89 34.01 32.88 33.76 5.4M
2022-05-20 34.02 34.05 32.24 33.13 6.1M
2022-05-19 33.73 34.15 33.20 33.52 5.6M
2022-05-18 35.83 35.83 33.82 34.06 7.8M
2022-05-17 35.75 36.33 35.67 36.29 4.1M
2022-05-16 35.33 35.53 34.59 35.20 4.1M
2022-05-13 35.50 35.73 35.04 35.54 4.0M
2022-05-12 34.71 35.24 34.49 35.21 5.0M
2022-05-11 35.55 36.07 34.83 34.88 5.5M
2022-05-10 36.23 36.41 35.31 36.00 4.9M
2022-05-09 36.26 36.72 35.61 35.76 5.2M
2022-05-06 36.39 37.02 35.84 36.86 4.9M
2022-05-05 36.78 36.92 35.96 36.53 4.6M
2022-05-04 36.26 37.31 35.97 37.27 4.6M
2022-05-03 36.04 36.43 35.82 36.13 4.0M
2022-05-02 35.19 35.99 35.00 35.96 6.3M
2022-04-29 36.13 36.67 35.11 35.19 5.1M
2022-04-28 36.50 36.70 35.72 36.40 5.7M
2022-04-27 35.58 36.27 34.85 36.07 9.7M
2022-04-26 36.20 36.75 35.23 35.50 11.7M
2022-04-25 33.58 34.45 33.21 34.42 8.6M
2022-04-22 34.48 34.60 33.69 33.80 6.4M
2022-04-21 35.20 35.39 34.50 34.64 4.5M
2022-04-20 35.00 35.30 34.60 34.67 5.0M
2022-04-19 33.99 34.77 33.95 34.71 5.4M
2022-04-18 33.73 34.12 33.56 33.87 3.7M
2022-04-14 33.94 34.06 33.61 33.69 4.2M
2022-04-13 33.52 33.90 33.52 33.87 3.3M
2022-04-12 33.85 34.19 33.52 33.55 4.1M
2022-04-11 33.97 34.32 33.58 33.67 3.8M
2022-04-08 34.42 34.52 33.95 34.09 5.1M
2022-04-07 34.56 34.69 33.75 34.41 5.7M
2022-04-06 35.22 35.29 34.68 34.92 4.9M
2022-04-05 36.33 36.45 35.53 35.67 4.0M
2022-04-04 36.34 36.68 36.02 36.59 3.5M
2022-04-01 37.27 37.27 35.92 36.36 3.6M
2022-03-31 37.32 37.46 36.90 36.91 5.1M
2022-03-30 38.16 38.28 37.26 37.58 6.2M
2022-03-29 38.35 38.52 38.11 38.32 3.8M
2022-03-28 38.25 38.26 37.45 37.95 3.0M
2022-03-25 38.50 38.71 38.18 38.37 2.9M
2022-03-24 37.76 38.52 37.58 38.35 5.6M
2022-03-23 38.20 38.45 37.46 37.55 3.1M
2022-03-22 38.10 38.44 37.87 38.34 6.1M
2022-03-21 38.03 38.39 37.56 37.80 4.7M
2022-03-18 37.77 38.06 37.26 38.02 10.1M
2022-03-17 37.09 37.71 36.73 37.70 5.0M
2022-03-16 36.86 37.93 36.52 37.31 6.3M
2022-03-15 36.51 36.86 36.20 36.59 4.2M
2022-03-14 36.95 37.14 35.78 36.21 5.1M
2022-03-11 37.37 37.51 36.38 36.44 4.9M
2022-03-10 36.99 37.17 36.53 37.01 4.5M
2022-03-09 38.09 38.16 37.59 37.63 5.2M
2022-03-08 37.29 38.01 36.29 36.97 5.3M
2022-03-07 38.82 38.82 37.27 37.29 5.3M
2022-03-04 39.03 39.35 38.61 38.85 4.4M
2022-03-03 39.75 40.05 39.33 39.64 3.4M
2022-03-02 38.93 40.06 38.69 39.83 4.5M
2022-03-01 40.13 40.35 38.20 38.57 4.8M
2022-02-28 40.39 40.86 39.99 40.40 6.2M
2022-02-25 40.34 41.20 40.04 41.10 4.2M
2022-02-24 39.26 40.63 38.80 40.51 7.1M
2022-02-23 41.14 41.37 40.14 40.23 4.4M
2022-02-22 41.35 41.88 40.74 41.12 4.6M
2022-02-18 41.29 42.09 41.26 41.70 3.4M
2022-02-17 41.69 42.01 41.30 41.36 3.3M
2022-02-16 41.96 42.44 41.77 42.39 3.2M
2022-02-15 41.82 42.22 41.63 42.09 3.3M
2022-02-14 42.16 42.25 41.03 41.29 5.9M
2022-02-11 42.59 42.90 41.63 41.87 4.2M
2022-02-10 42.49 43.47 42.28 42.49 4.8M
2022-02-09 43.16 43.18 42.76 42.95 3.3M
2022-02-08 42.57 42.84 42.31 42.74 3.6M
2022-02-07 42.67 42.77 42.11 42.20 3.5M
2022-02-04 42.45 42.84 41.80 42.19 3.9M
2022-02-03 42.94 43.18 42.50 42.61 4.8M
2022-02-02 42.53 42.84 42.17 42.74 4.5M
2022-02-01 42.17 42.28 41.77 42.17 5.4M
2022-01-31 41.64 42.40 41.37 42.04 8.5M
2022-01-28 40.67 42.14 40.67 42.12 8.7M
2022-01-27 40.22 41.68 40.01 40.56 11.4M
2022-01-26 40.60 41.12 38.91 39.24 14.6M
2022-01-25 34.70 35.57 34.25 35.30 7.1M
2022-01-24 34.51 35.43 33.93 35.33 6.1M
2022-01-21 35.13 35.71 34.89 35.06 5.0M
2022-01-20 36.02 36.39 35.05 35.13 5.3M
2022-01-19 36.77 36.86 35.95 35.96 3.8M
2022-01-18 37.17 37.17 36.49 36.65 6.0M
2022-01-14 36.84 37.72 36.63 37.09 7.0M
2022-01-13 38.07 38.52 37.98 38.09 3.9M
2022-01-12 38.27 38.69 37.77 38.17 3.4M
2022-01-11 37.72 38.05 37.21 38.04 3.9M
2022-01-10 37.91 38.10 37.16 37.60 4.5M
2022-01-07 38.29 38.75 37.81 37.97 3.8M
2022-01-06 38.21 38.61 37.76 38.33 4.9M
2022-01-05 38.37 39.15 38.16 38.18 6.2M
2022-01-04 37.42 38.46 37.33 38.01 5.7M
2022-01-03 37.40 37.60 36.94 37.19 3.2M