Corning Inc Historical Data - 1GLW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

47.795

1.13

(2.42%)

Closed 03 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.13	2.42151505411	46.665	47.795	46.665	5	46.665	DE
4	3.555	8.03571428571	44.24	47.795	44.24	65	44.83760736	DE
12	4.88	11.3713153909	42.915	47.795	42.915	164	43.87211134	DE
26	10.275	27.3853944563	37.52	47.795	34.12	197	38.9494388	DE
52	19.495	68.8869257951	28.3	47.795	27.67	249	33.66207476	DE
156	19.495	68.8869257951	28.3	47.795	27.67	249	33.66207476	DE
260	19.495	68.8869257951	28.3	47.795	27.67	249	33.66207476	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732899300	46.665	0	0.00	46.665	46.665	46.665	0
1732812900	46.665	0	0.00	46.665	46.665	46.665	0
1732726500	46.665	0	0.00	46.665	46.665	46.665	0
1732640100	46.665	0	0.00	46.665	46.665	46.665	0
1732553700	46.665	1.22	2.67	46.665	46.665	46.665	5
1732294500	45.45	1.08	2.42	45.45	45.45	45.45	100
1732208100	44.375	0	0.00	44.375	44.375	44.375	0
1732121700	44.375	0	0.00	44.375	44.375	44.375	0
1732035300	44.375	0	0.00	44.375	44.375	44.375	0
1731948900	44.375	0	0.00	44.375	44.375	44.375	0
1731689700	44.375	-0.54	-1.20	44.375	44.375	44.375	2
1731603300	44.915	0	0.00	44.915	44.915	44.915	0
1731516900	44.915	0	0.00	44.915	44.915	44.915	0
1731430500	44.915	0	0.00	44.915	44.915	44.915	0
1731344100	44.915	0	0.00	44.915	44.915	44.915	0
1731084900	44.915	0	0.00	44.915	44.915	44.915	0
1730998500	44.915	0.67	1.53	44.915	44.915	44.915	91
1730912100	44.24	0	0.00	44.24	44.24	44.24	0
1730825700	44.24	0	0.00	44.24	44.24	44.24	0
1730739300	44.24	0.68	1.55	44.24	44.24	44.24	128
1730476500	43.565	0	0.00	43.565	43.565	43.565	0
1730390100	43.565	0	0.00	43.565	43.565	43.565	0
1730303700	43.565	0	0.00	43.565	43.565	43.565	0
1730217300	43.565	0	0.00	43.565	43.565	43.565	0
1730130900	43.565	0	0.00	43.565	43.565	43.565	0
1729871700	43.565	-0.06	-0.13	43.545	43.565	43.545	788
1729785300	43.62	-0.54	-1.22	43.79	43.79	43.62	31
1729698900	44.16	1.25	2.90	44.16	44.16	44.16	200
1729612500	42.915	0	0.00	42.915	42.915	42.915	0
1729526100	42.915	5.55	14.84	42.915	42.915	42.915	128
1729238400	37.37	0	0.00	37.37	37.37	37.37	0
1729152000	37.37	0	0.00	37.37	37.37	37.37	0
1729065600	37.37	0	0.00	37.37	37.37	37.37	0
1728979200	37.37	0	0.00	37.37	37.37	37.37	0
1728892800	37.37	0	0.00	37.37	37.37	37.37	0
1728633600	37.37	0	0.00	37.37	37.37	37.37	0
1728547200	37.37	0	0.00	37.37	37.37	37.37	0
1728460800	37.37	0	0.00	37.37	37.37	37.37	0
1728374400	37.37	0	0.00	37.37	37.37	37.37	0
1728288000	37.37	0	0.00	37.37	37.37	37.37	0
1728028800	37.37	0	0.00	37.37	37.37	37.37	0
1727942400	37.37	0	0.00	37.37	37.37	37.37	0
1727856000	37.37	0	0.00	37.37	37.37	37.37	0
1727769600	37.37	0	0.00	37.37	37.37	37.37	0
1727683200	37.37	0	0.00	37.37	37.37	37.37	0
1727424000	37.37	0	0.00	37.37	37.37	37.37	0
1727337600	37.37	0	0.00	37.37	37.37	37.37	0
1727251200	37.37	0	0.00	37.37	37.37	37.37	0
1727164800	37.37	0	0.00	37.37	37.37	37.37	0
1727078400	37.37	0	0.00	37.37	37.37	37.37	0
1726819200	37.37	0	0.00	37.37	37.37	37.37	0
1726732800	37.37	0	0.00	37.37	37.37	37.37	0
1726646400	37.37	0	0.00	37.37	37.37	37.37	0
1726560000	37.37	0	0.00	37.37	37.37	37.37	0
1726473600	37.37	0	0.00	37.37	37.37	37.37	0
1726214400	37.37	0	0.00	37.37	37.37	37.37	0
1726128000	37.37	0	0.00	37.37	37.37	37.37	0
1726041600	37.37	0	0.00	37.37	37.37	37.37	0
1725955200	37.37	0	0.00	37.37	37.37	37.37	0
1725868800	37.37	0	0.00	37.37	37.37	37.37	0
1725609600	37.37	0	0.00	37.37	37.37	37.37	0
1725523200	37.37	0	0.00	37.37	37.37	37.37	0
1725436800	37.37	0	0.00	37.37	37.37	37.37	0
1725350400	37.37	0	0.00	37.37	37.37	37.37	0
1725264000	37.37	0	0.00	37.37	37.37	37.37	0
1725004800	37.37	0	0.00	37.37	37.37	37.37	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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