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
2023-12-29 30.49 30.64 30.30 30.45 2.9M
2023-12-28 30.61 30.68 30.51 30.63 3.6M
2023-12-27 30.47 30.58 30.37 30.56 2.9M
2023-12-26 30.15 30.55 30.15 30.45 2.2M
2023-12-22 30.31 30.50 30.14 30.23 3.0M
2023-12-21 29.97 30.19 29.82 30.18 3.7M
2023-12-20 30.29 30.42 29.74 29.75 3.6M
2023-12-19 30.25 30.41 30.16 30.38 4.4M
2023-12-18 30.33 30.53 30.09 30.10 7.1M
2023-12-15 30.48 30.68 30.28 30.46 7.9M
2023-12-14 29.85 30.80 29.85 30.57 5.4M
2023-12-13 29.47 29.76 29.14 29.68 5.5M
2023-12-12 29.52 29.56 29.34 29.41 4.2M
2023-12-11 29.20 29.53 29.17 29.50 5.9M
2023-12-08 29.08 29.38 29.01 29.11 3.8M
2023-12-07 28.91 29.20 28.76 29.01 4.7M
2023-12-06 28.72 29.01 28.63 28.79 4.6M
2023-12-05 28.72 28.78 28.30 28.46 4.8M
2023-12-04 28.88 28.99 28.53 28.86 3.4M
2023-12-01 28.32 28.90 28.25 28.84 3.6M
2023-11-30 28.43 28.51 28.02 28.49 7.2M
2023-11-29 28.04 28.41 28.04 28.22 3.6M
2023-11-28 27.77 27.96 27.57 27.76 5.1M
2023-11-27 28.06 28.14 27.85 27.87 2.7M
2023-11-24 28.19 28.31 28.06 28.20 1.0M
2023-11-22 28.30 28.38 28.08 28.16 2.7M
2023-11-21 28.25 28.38 28.03 28.11 3.5M
2023-11-20 28.30 28.45 28.02 28.29 3.7M
2023-11-17 28.57 28.63 28.26 28.48 3.1M
2023-11-16 28.46 28.64 28.13 28.38 3.3M
2023-11-15 28.65 29.19 28.64 28.95 4.8M
2023-11-14 28.10 28.53 28.08 28.46 5.2M
2023-11-13 27.61 27.83 27.41 27.72 3.1M
2023-11-10 27.24 27.75 26.94 27.68 4.5M
2023-11-09 27.49 27.52 27.03 27.07 2.6M
2023-11-08 27.42 27.59 27.24 27.31 2.1M
2023-11-07 27.56 27.78 27.36 27.47 3.3M
2023-11-06 27.97 28.00 27.68 27.72 2.8M
2023-11-03 27.81 28.30 27.81 27.93 3.9M
2023-11-02 26.83 27.40 26.71 27.38 3.4M
2023-11-01 26.69 26.74 26.41 26.66 3.2M
2023-10-31 26.72 26.89 26.62 26.76 4.0M
2023-10-30 26.76 26.88 26.37 26.66 3.7M
2023-10-27 26.98 27.07 26.48 26.59 4.3M
2023-10-26 26.87 27.25 26.80 26.93 3.9M
2023-10-25 26.46 26.99 26.39 26.78 7.8M
2023-10-24 25.59 26.92 25.26 26.86 10.4M
2023-10-23 27.14 27.22 26.87 26.93 4.4M
2023-10-20 27.38 27.43 27.16 27.17 4.4M
2023-10-19 27.56 27.93 27.37 27.43 3.9M
2023-10-18 27.93 28.04 27.56 27.60 3.2M
2023-10-17 28.12 28.42 27.94 28.19 4.2M
2023-10-16 28.20 28.53 27.94 28.40 5.7M
2023-10-13 28.10 28.24 27.80 27.93 3.7M
2023-10-12 29.27 29.37 27.86 28.13 5.7M
2023-10-11 29.41 29.51 28.97 29.10 3.1M
2023-10-10 28.69 29.66 28.53 29.25 4.2M
2023-10-09 29.28 29.58 29.21 29.44 2.9M
2023-10-06 29.50 29.82 29.17 29.58 2.6M
2023-10-05 30.01 30.07 29.50 29.68 2.6M
2023-10-04 30.08 30.14 29.60 30.07 2.7M
2023-10-03 30.01 30.34 29.89 30.02 2.8M
2023-10-02 30.27 30.34 29.96 30.21 2.6M
2023-09-29 30.50 30.79 30.35 30.47 3.0M
2023-09-28 30.10 30.46 30.01 30.32 2.9M
2023-09-27 30.27 30.33 29.89 30.06 2.5M
2023-09-26 30.57 30.77 30.10 30.12 3.5M
2023-09-25 30.95 31.26 30.88 30.97 2.6M
2023-09-22 31.31 31.44 31.12 31.22 2.6M
2023-09-21 31.39 31.45 31.07 31.18 2.8M
2023-09-20 32.00 32.18 31.56 31.62 2.0M
2023-09-19 31.64 32.00 31.55 31.88 4.1M
2023-09-18 31.11 31.66 31.09 31.57 3.2M
2023-09-15 31.28 31.53 31.12 31.23 5.4M
2023-09-14 31.45 31.57 31.29 31.48 2.8M
2023-09-13 31.40 31.50 31.19 31.26 2.4M
2023-09-12 30.97 31.40 30.93 31.39 3.3M
2023-09-11 31.60 31.66 30.93 31.03 2.2M
2023-09-08 31.46 31.52 31.19 31.37 2.7M
2023-09-07 31.38 31.84 31.38 31.52 2.9M
2023-09-06 32.01 32.09 31.38 31.86 6.1M
2023-09-05 32.80 32.82 32.20 32.20 2.8M
2023-09-01 33.16 33.26 32.72 32.86 3.0M
2023-08-31 32.94 33.12 32.78 32.82 3.6M
2023-08-30 32.51 32.77 32.50 32.76 2.6M
2023-08-29 32.74 32.94 32.62 32.90 2.7M
2023-08-28 32.66 32.82 32.57 32.65 1.9M
2023-08-25 32.12 32.57 31.92 32.43 3.1M
2023-08-24 31.98 32.33 31.86 31.95 2.4M
2023-08-23 31.99 32.32 31.90 32.20 1.8M
2023-08-22 32.14 32.25 31.94 31.96 2.7M
2023-08-21 32.14 32.23 31.85 32.00 2.0M
2023-08-18 31.79 32.25 31.77 32.15 2.6M
2023-08-17 31.98 32.26 31.94 32.03 2.2M
2023-08-16 31.65 31.99 31.65 31.75 3.1M
2023-08-15 32.10 32.21 31.81 31.89 3.4M
2023-08-14 32.25 32.43 32.14 32.36 2.9M
2023-08-11 32.42 32.58 32.31 32.43 2.6M
2023-08-10 32.69 32.98 32.59 32.66 2.9M
2023-08-09 32.87 32.92 32.54 32.56 3.6M
2023-08-08 32.69 32.85 32.31 32.83 3.4M
2023-08-07 33.36 33.54 32.98 33.11 3.3M
2023-08-04 33.56 33.80 33.05 33.10 4.8M
2023-08-03 33.58 33.84 33.15 33.57 5.1M
2023-08-02 33.49 34.06 33.41 33.81 4.0M
2023-08-01 33.90 34.12 33.66 33.74 4.4M
2023-07-31 33.60 34.09 33.54 33.94 7.9M
2023-07-28 34.15 34.18 33.59 33.76 5.0M
2023-07-27 34.70 34.70 33.72 33.81 6.5M
2023-07-26 33.70 34.41 33.39 34.40 6.2M
2023-07-25 33.70 34.22 33.06 34.00 7.6M
2023-07-24 33.36 33.47 33.17 33.19 5.2M
2023-07-21 33.24 33.46 33.05 33.22 3.5M
2023-07-20 33.38 33.57 32.81 33.19 5.4M
2023-07-19 33.71 33.87 33.46 33.60 4.0M
2023-07-18 33.51 34.14 33.51 33.63 5.7M
2023-07-17 33.51 33.82 33.43 33.60 4.1M
2023-07-14 34.93 34.93 33.43 33.56 7.2M
2023-07-13 35.75 35.97 35.68 35.82 3.1M
2023-07-12 35.75 35.78 35.41 35.56 3.3M
2023-07-11 35.22 35.41 35.14 35.40 3.1M
2023-07-10 34.56 35.07 34.53 35.02 2.6M
2023-07-07 34.57 35.09 34.53 34.70 2.5M
2023-07-06 34.60 34.82 34.28 34.65 2.9M
2023-07-05 34.86 35.19 34.71 34.98 3.8M
2023-07-03 34.97 35.29 34.90 35.16 1.6M
2023-06-30 35.00 35.17 34.70 35.04 4.4M
2023-06-29 34.78 34.84 34.56 34.71 3.7M
2023-06-28 34.60 34.90 34.39 34.78 4.4M
2023-06-27 34.22 34.83 34.08 34.69 3.0M
2023-06-26 34.01 34.41 33.98 34.14 4.6M
2023-06-23 33.90 34.07 33.79 33.86 6.0M
2023-06-22 34.34 34.48 34.04 34.45 4.4M
2023-06-21 34.75 34.98 34.37 34.42 4.5M
2023-06-20 35.16 35.35 34.83 34.90 7.4M
2023-06-16 34.96 36.02 34.54 35.85 21.3M
2023-06-15 33.64 34.06 33.51 33.84 5.3M
2023-06-14 33.02 33.42 32.99 33.24 5.1M
2023-06-13 32.99 33.34 32.86 32.99 3.1M
2023-06-12 32.86 32.93 32.59 32.83 3.0M
2023-06-09 32.86 33.28 32.65 32.78 7.1M
2023-06-08 31.95 32.04 31.57 31.68 3.0M
2023-06-07 31.36 31.94 31.23 31.89 7.0M
2023-06-06 30.93 31.42 30.89 31.28 3.0M
2023-06-05 31.45 31.46 31.04 31.05 3.3M
2023-06-02 31.22 31.59 31.19 31.51 5.7M
2023-06-01 30.87 31.04 30.58 30.87 5.8M
2023-05-31 30.80 31.01 30.48 30.81 10.8M
2023-05-30 31.41 31.45 31.09 31.16 3.6M
2023-05-26 31.12 31.71 31.12 31.53 3.8M
2023-05-25 31.67 31.77 30.75 31.04 5.8M
2023-05-24 31.60 32.88 31.32 31.53 10.3M
2023-05-23 31.48 31.85 30.77 30.77 5.3M
2023-05-22 31.35 31.70 31.19 31.50 4.0M
2023-05-19 31.51 31.72 31.24 31.32 4.2M
2023-05-18 30.68 31.31 30.60 31.29 2.8M
2023-05-17 30.80 30.98 30.63 30.82 2.5M
2023-05-16 30.92 31.16 30.60 30.63 3.7M
2023-05-15 30.99 31.24 30.84 31.20 3.1M
2023-05-12 31.03 31.15 30.75 30.99 2.6M
2023-05-11 31.14 31.19 30.85 30.98 3.6M
2023-05-10 31.44 31.52 31.05 31.29 3.6M
2023-05-09 31.15 31.33 30.93 31.16 3.3M
2023-05-08 31.39 31.57 31.21 31.47 4.6M
2023-05-05 31.84 31.85 31.28 31.48 4.0M
2023-05-04 31.50 31.67 31.17 31.37 4.9M
2023-05-03 32.57 32.66 31.59 31.67 4.5M
2023-05-02 32.81 33.00 32.09 32.49 3.7M
2023-05-01 33.22 33.41 33.08 33.11 3.3M
2023-04-28 32.64 33.23 32.64 33.22 3.9M
2023-04-27 32.12 32.78 32.04 32.75 4.6M
2023-04-26 32.64 32.73 32.11 32.24 6.1M
2023-04-25 34.01 34.50 32.82 32.89 7.7M
2023-04-24 33.60 33.87 33.49 33.66 6.6M
2023-04-21 33.95 33.95 33.40 33.60 17.7M
2023-04-20 33.63 34.03 33.59 33.98 3.6M
2023-04-19 34.14 34.27 33.83 34.00 5.1M
2023-04-18 34.87 34.95 34.31 34.50 3.7M
2023-04-17 34.58 34.94 34.55 34.74 3.5M
2023-04-14 34.90 35.27 34.51 34.78 2.6M
2023-04-13 34.88 35.04 34.46 34.93 3.2M
2023-04-12 35.22 35.26 34.71 34.74 3.0M
2023-04-11 35.03 35.24 34.97 34.98 3.1M
2023-04-10 33.90 34.89 33.90 34.88 4.5M
2023-04-06 34.03 34.29 33.91 34.10 3.1M
2023-04-05 34.19 34.53 34.05 34.26 4.0M
2023-04-04 34.97 34.98 34.30 34.43 3.3M
2023-04-03 35.13 35.21 34.68 34.95 4.9M
2023-03-31 35.00 35.38 34.93 35.28 4.3M
2023-03-30 34.67 35.03 34.49 34.82 3.9M
2023-03-29 33.92 34.50 33.81 34.36 3.7M
2023-03-28 33.35 33.63 33.25 33.55 3.8M
2023-03-27 33.73 33.90 33.29 33.35 3.9M
2023-03-24 32.41 32.87 32.11 32.85 3.6M
2023-03-23 32.87 33.46 32.38 32.66 4.0M
2023-03-22 33.75 33.77 32.76 32.77 4.1M
2023-03-21 33.56 33.87 33.39 33.67 2.9M
2023-03-20 33.01 33.52 32.76 33.23 4.4M
2023-03-17 33.19 33.27 32.72 32.82 6.6M
2023-03-16 32.47 33.39 32.45 33.33 3.6M
2023-03-15 32.95 33.14 32.52 32.81 3.3M
2023-03-14 33.68 33.86 33.15 33.56 4.2M
2023-03-13 32.79 33.40 32.64 33.07 3.7M
2023-03-10 33.82 33.94 33.02 33.26 3.3M
2023-03-09 34.49 34.67 33.84 33.95 3.4M
2023-03-08 34.53 34.83 34.15 34.38 3.9M
2023-03-07 35.56 35.56 33.92 34.44 5.7M
2023-03-06 35.46 36.01 35.25 35.47 6.0M
2023-03-03 34.80 35.41 34.56 35.27 5.2M
2023-03-02 34.04 34.61 33.96 34.51 3.8M
2023-03-01 33.93 34.45 33.81 34.33 3.6M
2023-02-28 34.25 34.37 33.90 33.95 4.7M
2023-02-27 34.46 34.81 34.26 34.31 3.5M
2023-02-24 34.22 34.43 34.14 34.31 3.2M
2023-02-23 34.70 34.81 34.28 34.70 2.7M
2023-02-22 34.61 34.75 34.32 34.42 2.7M
2023-02-21 35.10 35.29 34.49 34.61 6.3M
2023-02-17 35.18 35.60 34.88 35.58 4.4M
2023-02-16 35.30 35.61 35.23 35.35 2.0M
2023-02-15 35.12 35.64 35.07 35.63 2.7M
2023-02-14 35.50 35.62 35.05 35.39 2.9M
2023-02-13 35.14 35.75 35.14 35.67 3.6M
2023-02-10 34.79 35.29 34.71 35.25 3.7M
2023-02-09 35.48 35.91 34.88 35.00 3.3M
2023-02-08 34.94 35.43 34.82 35.14 4.4M
2023-02-07 34.81 35.35 34.70 35.19 5.7M
2023-02-06 35.27 35.41 35.01 35.02 4.5M
2023-02-03 35.90 36.44 35.64 35.74 3.6M
2023-02-02 35.49 36.34 34.98 36.29 4.8M
2023-02-01 34.52 35.59 34.22 35.28 6.9M
2023-01-31 36.39 36.39 34.42 34.61 14.1M
2023-01-30 36.62 37.10 36.33 36.39 6.6M
2023-01-27 36.33 37.04 36.30 36.80 4.6M
2023-01-26 35.72 36.44 35.72 36.43 4.8M
2023-01-25 35.49 35.64 35.03 35.56 4.3M
2023-01-24 36.05 36.21 35.48 35.81 3.5M
2023-01-23 35.97 36.53 35.87 36.11 4.7M
2023-01-20 35.78 36.00 35.05 35.84 6.0M
2023-01-19 35.54 35.98 35.43 35.75 3.3M
2023-01-18 36.08 36.58 35.85 35.94 3.0M
2023-01-17 36.09 36.43 35.95 35.95 4.6M
2023-01-13 36.34 36.37 36.04 36.07 3.6M
2023-01-12 36.54 36.94 36.31 36.54 4.3M
2023-01-11 36.00 36.42 35.75 36.41 3.6M
2023-01-10 35.42 35.98 35.38 35.84 3.1M
2023-01-09 35.57 35.76 35.28 35.42 6.8M
2023-01-06 34.85 35.63 34.80 35.38 5.3M
2023-01-05 33.88 34.51 33.65 34.39 5.3M
2023-01-04 33.52 34.19 33.19 34.11 5.8M
2023-01-03 32.14 32.55 31.94 32.54 3.5M