Corning Inc Historical Data - 1GLW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Corning Inc (1GLW)
Corning Inc (1GLW) Historical

Corning Inc (1GLW)

41.805

0.00

( 0.00% )

Updated: 04:40:50

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-0.0836520076482	41.84	41.84	41.5	26	41.74192308	DE
4	-8.885	-17.5281120537	50.69	50.69	41.5	90	47.6759062	DE
12	-3.545	-7.81697905182	45.35	51.82	41.5	89	47.61912871	DE
26	-1.11	-2.58650821391	42.915	51.82	41.5	108	45.86709263	DE
52	11.645	38.6107427056	30.16	51.82	29.355	199	37.30022702	DE
156	13.505	47.7208480565	28.3	51.82	27.67	193	35.69856116	DE
260	13.505	47.7208480565	28.3	51.82	27.67	193	35.69856116	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741884900	41.5	0	0.00	41.5	41.5	41.5	0
1741798500	41.5	0	0.00	41.5	41.5	41.5	0
1741712100	41.5	-0.34	-0.81	41.5	41.5	41.5	15
1741625700	41.84	-3.51	-7.74	41.84	41.84	41.84	37
1741366500	45.35	0	0.00	45.35	45.35	45.35	0
1741280100	45.35	0	0.00	45.35	45.35	45.35	0
1741193700	45.35	0	0.00	45.35	45.35	45.35	0
1741107300	45.35	-2.47	-5.17	45.35	45.35	45.35	200
1741020900	47.82	0	0.00	47.82	47.82	47.82	0
1740761700	47.82	0	0.00	47.82	47.82	47.82	0
1740675300	47.82	0	0.00	47.82	47.82	47.82	0
1740588900	47.82	-0.12	-0.24	47.82	47.82	47.82	21
1740502500	47.935	-1.51	-3.04	47.935	47.935	47.935	9
1740416100	49.44	-1.25	-2.47	49.44	49.44	49.44	222
1740156900	50.69	0	0.00	50.69	50.69	50.69	0
1740070500	50.69	0	0.00	50.69	50.69	50.69	0
1739984100	50.69	-0.11	-0.22	50.69	50.69	50.69	125
1739897700	50.8	0	0.00	50.8	50.8	50.8	0
1739811300	50.8	0	0.00	50.8	50.8	50.8	0
1739552100	50.8	0	0.00	50.8	50.8	50.8	0
1739465700	50.8	0	0.00	50.8	50.8	50.8	0
1739379300	50.8	0	0.00	50.8	50.8	50.8	0
1739292900	50.8	1.38	2.79	50.8	50.8	50.8	24
1739206500	49.42	0	0.00	49.42	49.42	49.42	0
1738947300	49.42	0	0.00	49.42	49.42	49.42	0
1738860900	49.42	0	0.00	49.42	49.42	49.42	0
1738774500	49.42	0	0.00	49.42	49.42	49.42	0
1738688100	49.42	0	0.00	49.42	49.42	49.42	0
1738601700	49.42	1.31	2.71	49.42	49.42	49.42	85
1738342500	48.115	0	0.00	48.115	48.115	48.115	0
1738256100	48.115	0	0.00	48.115	48.115	48.115	0
1738169700	48.115	0	0.00	48.115	48.115	48.115	0
1738083300	48.115	-1.99	-3.96	48.115	48.115	48.115	85
1737996900	50.1	-1.72	-3.32	50.1	50.1	50.1	147
1737737700	51.82	4.02	8.40	51.82	51.82	51.82	76
1737651300	47.805	0	0.00	47.805	47.805	47.805	0
1737564900	47.805	0	0.00	47.805	47.805	47.805	0
1737478500	47.805	0	0.00	47.805	47.805	47.805	0
1737392100	47.805	2.11	4.62	47.985	47.985	47.805	16
1737132900	45.695	0	0.00	45.695	45.695	45.695	0
1737046500	45.695	0	0.00	45.695	45.695	45.695	0
1736960100	45.695	0	0.00	45.695	45.695	45.695	0
1736873700	45.695	0	0.00	45.695	45.695	45.695	0
1736787300	45.695	-0.07	-0.15	45.695	45.695	45.695	33
1736528100	45.765	0.36	0.78	45.765	45.765	45.765	35
1736441700	45.41	0	0.00	45.41	45.41	45.41	0
1736355300	45.41	0	0.00	45.41	45.41	45.41	0
1736268900	45.41	0	0.00	45.41	45.41	45.41	0
1736182500	45.41	0	0.00	45.41	45.41	45.41	0
1735923300	45.41	0	0.00	45.41	45.41	45.41	0
1735836900	45.41	0	0.00	45.41	45.41	45.41	0
1735577700	45.41	0.06	0.13	45.41	45.41	45.41	130
1735318500	45.35	0	0.00	45.35	45.35	45.35	0
1734972900	45.35	-1.39	-2.97	45.35	45.35	45.35	255
1734713700	46.74	0	0.00	46.74	46.74	46.74	0
1734627300	46.74	0	0.00	46.74	46.74	46.74	0
1734540900	46.74	0	0.00	46.74	46.74	46.74	0
1734454500	46.74	0	0.00	46.74	46.74	46.74	0
1734368100	46.74	0.32	0.68	46.74	46.74	46.74	35

Intercorp Peru (GM)

Postal Savings Bank of C...

Go Solar USA (CE)

Town Center Bank (QX)

Steelcase Inc A

United Tennessee Banksha... (QB)

Northern Minerals

Gmo Payment Gateway

Isramco Negev 2 Ltd Part... (CE)

ARROW Exploration (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions