Corning Incorporated (BCBA:GLW)
Argentina
· Delayed Price · Currency is ARS 32,760
+1,360 (4.33%)
At close: Dec 4, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32,240.00 | 32,980.00 | 32,240.00 | 32,760.00 | 32,760.00 | 4.33% | 159 |
| Dec 3, 2025 | 31,820.00 | 31,820.00 | 31,400.00 | 31,400.00 | 31,400.00 | -1.32% | 58 |
| Dec 2, 2025 | 31,940.00 | 31,960.00 | 31,680.00 | 31,820.00 | 31,820.00 | 1.08% | 47 |
| Dec 1, 2025 | 31,280.00 | 31,520.00 | 31,280.00 | 31,480.00 | 31,480.00 | -1.32% | 136 |
| Nov 28, 2025 | 31,980.00 | 32,020.00 | 31,780.00 | 31,900.00 | 31,900.00 | 5.77% | 71 |
| Nov 27, 2025 | 30,100.00 | 30,200.00 | 30,100.00 | 30,160.00 | 30,160.00 | -6.28% | 3 |
| Nov 26, 2025 | 31,920.00 | 32,180.00 | 31,920.00 | 32,180.00 | 32,180.00 | 1.45% | 12 |
| Nov 25, 2025 | 31,260.00 | 31,720.00 | 30,680.00 | 31,720.00 | 31,720.00 | 9.08% | 322 |
| Nov 20, 2025 | 30,780.00 | 30,780.00 | 29,080.00 | 29,080.00 | 29,080.00 | -3.26% | 29 |
| Nov 19, 2025 | 29,800.00 | 30,200.00 | 29,780.00 | 30,060.00 | 30,060.00 | 1.35% | 351 |
| Nov 18, 2025 | 29,860.00 | 29,860.00 | 29,320.00 | 29,660.00 | 29,660.00 | -0.40% | 12 |
| Nov 17, 2025 | 30,580.00 | 30,640.00 | 29,780.00 | 29,780.00 | 29,780.00 | -3.56% | 571 |
| Nov 14, 2025 | 29,580.00 | 31,160.00 | 29,580.00 | 30,880.00 | 30,880.00 | 2.32% | 3,225 |
| Nov 13, 2025 | 31,320.00 | 31,320.00 | 30,180.00 | 30,180.00 | 30,081.44 | -7.82% | 258 |
| Nov 12, 2025 | 32,560.00 | 33,120.00 | 32,560.00 | 32,740.00 | 32,633.08 | 1.43% | 97 |
| Nov 11, 2025 | 32,240.00 | 32,640.00 | 32,220.00 | 32,280.00 | 32,174.58 | -1.53% | 263 |
| Nov 10, 2025 | 32,220.00 | 32,780.00 | 32,220.00 | 32,780.00 | 32,672.95 | 4.33% | 803 |
| Nov 7, 2025 | 31,280.00 | 31,420.00 | 31,020.00 | 31,420.00 | 31,317.39 | -4.56% | 209 |
| Nov 6, 2025 | 32,920.00 | 32,920.00 | 32,920.00 | 32,920.00 | 32,812.49 | 0.30% | 1 |
| Nov 5, 2025 | 32,440.00 | 33,140.00 | 32,000.00 | 32,820.00 | 32,712.82 | 1.86% | 158 |
| Nov 4, 2025 | 32,460.00 | 32,500.00 | 32,220.00 | 32,220.00 | 32,114.78 | -3.30% | 835 |
| Nov 3, 2025 | 33,640.00 | 33,640.00 | 33,040.00 | 33,320.00 | 33,211.19 | -0.36% | 1,592 |
| Oct 31, 2025 | 34,220.00 | 34,220.00 | 33,020.00 | 33,440.00 | 33,330.79 | -0.95% | 340 |
| Oct 30, 2025 | 33,600.00 | 34,040.00 | 33,600.00 | 33,760.00 | 33,649.75 | 0.42% | 200 |
| Oct 29, 2025 | 33,160.00 | 34,000.00 | 33,160.00 | 33,620.00 | 33,510.21 | 4.67% | 8,814 |
| Oct 28, 2025 | 31,080.00 | 32,260.00 | 31,080.00 | 32,120.00 | 32,015.10 | -6.08% | 364 |
| Oct 27, 2025 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,088.31 | -0.35% | 20 |
| Oct 24, 2025 | 33,900.00 | 34,320.00 | 33,840.00 | 34,320.00 | 34,207.92 | 2.57% | 177 |
| Oct 23, 2025 | 33,960.00 | 34,000.00 | 33,460.00 | 33,460.00 | 33,350.73 | -0.95% | 329 |
| Oct 22, 2025 | 35,240.00 | 35,240.00 | 33,560.00 | 33,780.00 | 33,669.68 | -2.48% | 183 |
| Oct 21, 2025 | 33,660.00 | 34,700.00 | 33,660.00 | 34,640.00 | 34,526.87 | 3.16% | 213 |
| Oct 20, 2025 | 33,000.00 | 33,580.00 | 33,000.00 | 33,580.00 | 33,470.34 | 3.20% | 90 |
| Oct 17, 2025 | 32,040.00 | 32,820.00 | 31,660.00 | 32,540.00 | 32,433.73 | - | 54 |
| Oct 16, 2025 | 31,440.00 | 32,540.00 | 31,440.00 | 32,540.00 | 32,433.73 | 2.20% | 440 |
| Oct 15, 2025 | 31,480.00 | 31,840.00 | 31,380.00 | 31,840.00 | 31,736.02 | 2.45% | 20 |
| Oct 14, 2025 | 30,360.00 | 31,500.00 | 30,360.00 | 31,080.00 | 30,978.50 | 0.91% | 95 |
| Oct 13, 2025 | 31,000.00 | 31,000.00 | 30,520.00 | 30,800.00 | 30,699.42 | -2.65% | 39 |
| Oct 9, 2025 | 33,120.00 | 33,120.00 | 31,640.00 | 31,640.00 | 31,536.67 | -5.66% | 108 |
| Oct 8, 2025 | 32,960.00 | 33,740.00 | 32,960.00 | 33,540.00 | 33,430.47 | 1.76% | 108 |
| Oct 7, 2025 | 32,560.00 | 32,960.00 | 32,560.00 | 32,960.00 | 32,852.36 | 1.48% | 38 |
| Oct 6, 2025 | 32,600.00 | 32,600.00 | 32,480.00 | 32,480.00 | 32,373.93 | 1.75% | 81 |
| Oct 3, 2025 | 32,300.00 | 32,300.00 | 31,920.00 | 31,920.00 | 31,815.76 | -0.68% | 44 |
| Oct 2, 2025 | 32,800.00 | 32,800.00 | 32,000.00 | 32,140.00 | 32,035.04 | -1.77% | 158 |
| Oct 1, 2025 | 32,100.00 | 32,720.00 | 32,100.00 | 32,720.00 | 32,613.15 | 3.15% | 341 |
| Sep 30, 2025 | 30,100.00 | 31,720.00 | 30,100.00 | 31,720.00 | 31,616.41 | 5.73% | 306 |
| Sep 29, 2025 | 29,360.00 | 30,000.00 | 29,360.00 | 30,000.00 | 29,902.03 | 3.31% | 30 |
| Sep 26, 2025 | 27,600.00 | 29,140.00 | 27,600.00 | 29,040.00 | 28,945.16 | 4.99% | 312 |
| Sep 25, 2025 | 27,160.00 | 27,660.00 | 27,160.00 | 27,660.00 | 27,569.67 | -0.29% | 84 |
| Sep 24, 2025 | 28,040.00 | 28,120.00 | 27,700.00 | 27,740.00 | 27,649.41 | -3.14% | 249 |
| Sep 23, 2025 | 27,380.00 | 28,660.00 | 27,120.00 | 28,640.00 | 28,546.47 | 1.06% | 153 |
| Sep 22, 2025 | 29,420.00 | 29,420.00 | 28,200.00 | 28,340.00 | 28,247.45 | -9.17% | 1,848 |
| Sep 19, 2025 | 30,580.00 | 31,260.00 | 30,480.00 | 31,200.00 | 31,098.11 | 0.65% | 119 |
| Sep 18, 2025 | 29,640.00 | 31,020.00 | 29,640.00 | 31,000.00 | 30,898.76 | 7.79% | 992 |
| Sep 17, 2025 | 28,840.00 | 28,860.00 | 28,660.00 | 28,760.00 | 28,666.08 | -0.83% | 224 |
| Sep 16, 2025 | 28,800.00 | 29,000.00 | 28,660.00 | 29,000.00 | 28,905.29 | - | 112 |
| Sep 15, 2025 | 28,460.00 | 29,000.00 | 28,400.00 | 29,000.00 | 28,905.29 | 1.61% | 491 |
| Sep 12, 2025 | 28,100.00 | 28,540.00 | 27,780.00 | 28,540.00 | 28,446.80 | 4.01% | 210 |
| Sep 11, 2025 | 27,380.00 | 27,720.00 | 27,380.00 | 27,440.00 | 27,350.39 | 1.93% | 3,726 |
| Sep 10, 2025 | 26,260.00 | 26,920.00 | 26,260.00 | 26,920.00 | 26,832.09 | 2.98% | 517 |
| Sep 9, 2025 | 26,160.00 | 26,160.00 | 25,900.00 | 26,140.00 | 26,054.63 | 0.62% | 392 |
| Sep 8, 2025 | 26,340.00 | 26,340.00 | 25,840.00 | 25,980.00 | 25,895.16 | 5.18% | 77 |
| Sep 5, 2025 | 24,500.00 | 24,700.00 | 24,375.00 | 24,700.00 | 24,619.34 | 2.70% | 806 |
| Sep 4, 2025 | 24,075.00 | 24,225.00 | 23,925.00 | 24,050.00 | 23,971.46 | 1.05% | 208 |
| Sep 3, 2025 | 23,700.00 | 23,800.00 | 22,875.00 | 23,800.00 | 23,722.28 | 1.82% | 18,382 |
| Sep 2, 2025 | 23,250.00 | 23,400.00 | 23,225.00 | 23,375.00 | 23,298.66 | 3.43% | 197 |
| Aug 29, 2025 | 23,025.00 | 23,025.00 | 22,550.00 | 22,600.00 | 22,526.19 | -2.69% | 151 |
| Aug 28, 2025 | 22,975.00 | 23,250.00 | 22,975.00 | 23,225.00 | 23,089.99 | 1.53% | 155 |
| Aug 27, 2025 | 23,075.00 | 23,075.00 | 22,850.00 | 22,875.00 | 22,742.02 | -0.22% | 142 |
| Aug 26, 2025 | 22,800.00 | 22,950.00 | 22,800.00 | 22,925.00 | 22,791.73 | 0.55% | 108 |
| Aug 25, 2025 | 22,400.00 | 22,800.00 | 22,400.00 | 22,800.00 | 22,667.46 | 4.35% | 95 |
| Aug 22, 2025 | 21,925.00 | 21,925.00 | 21,850.00 | 21,850.00 | 21,722.98 | 2.10% | 14 |
| Aug 21, 2025 | 21,175.00 | 21,425.00 | 21,175.00 | 21,400.00 | 21,275.60 | 1.42% | 36 |
| Aug 20, 2025 | 20,725.00 | 21,100.00 | 20,725.00 | 21,100.00 | 20,977.34 | 0.84% | 69 |
| Aug 19, 2025 | 21,050.00 | 21,100.00 | 20,925.00 | 20,925.00 | 20,803.36 | -1.76% | 10 |
| Aug 18, 2025 | 21,300.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,176.18 | -0.93% | 82 |
| Aug 14, 2025 | 21,750.00 | 21,825.00 | 21,500.00 | 21,500.00 | 21,375.02 | -0.92% | 108 |
| Aug 13, 2025 | 21,800.00 | 21,800.00 | 21,575.00 | 21,700.00 | 21,573.85 | -0.46% | 82 |
| Aug 12, 2025 | 21,825.00 | 21,825.00 | 21,675.00 | 21,800.00 | 21,673.27 | 0.81% | 117 |
| Aug 11, 2025 | 21,900.00 | 21,900.00 | 21,575.00 | 21,625.00 | 21,499.29 | -1.59% | 65 |
| Aug 8, 2025 | 21,700.00 | 22,000.00 | 21,700.00 | 21,975.00 | 21,847.26 | 2.33% | 485 |
| Aug 7, 2025 | 21,575.00 | 21,950.00 | 21,475.00 | 21,475.00 | 21,350.16 | 0.70% | 145 |
| Aug 6, 2025 | 21,200.00 | 21,475.00 | 21,100.00 | 21,325.00 | 21,201.03 | 0.35% | 73 |
| Aug 5, 2025 | 21,500.00 | 21,525.00 | 21,250.00 | 21,250.00 | 21,126.47 | -1.05% | 82 |
| Aug 4, 2025 | 21,550.00 | 21,550.00 | 21,475.00 | 21,475.00 | 21,350.16 | 1.42% | 41 |
| Aug 1, 2025 | 20,775.00 | 21,175.00 | 20,700.00 | 21,175.00 | 21,051.91 | -1.74% | 43 |
| Jul 31, 2025 | 21,225.00 | 21,550.00 | 21,225.00 | 21,550.00 | 21,424.73 | 4.48% | 140 |
| Jul 30, 2025 | 20,200.00 | 20,675.00 | 20,150.00 | 20,625.00 | 20,505.10 | 2.61% | 1,207 |
| Jul 29, 2025 | 19,275.00 | 20,475.00 | 19,275.00 | 20,100.00 | 19,983.16 | 12.13% | 302 |
| Jul 28, 2025 | 17,825.00 | 17,950.00 | 17,700.00 | 17,925.00 | 17,820.80 | 0.56% | 10 |
| Jul 25, 2025 | 17,750.00 | 17,850.00 | 17,750.00 | 17,825.00 | 17,721.38 | 0.42% | 274 |
| Jul 24, 2025 | 17,650.00 | 17,775.00 | 17,650.00 | 17,750.00 | 17,646.82 | 0.57% | 27 |
| Jul 23, 2025 | 17,650.00 | 17,825.00 | 17,650.00 | 17,650.00 | 17,547.40 | 3.82% | 99 |
| Jul 22, 2025 | 17,275.00 | 17,275.00 | 17,000.00 | 17,000.00 | 16,901.18 | -2.30% | 113 |
| Jul 21, 2025 | 17,650.00 | 17,650.00 | 17,325.00 | 17,400.00 | 17,298.85 | -0.43% | 15 |
| Jul 18, 2025 | 17,400.00 | 17,550.00 | 17,400.00 | 17,475.00 | 17,373.42 | 0.72% | 70 |
| Jul 17, 2025 | 17,075.00 | 17,350.00 | 17,075.00 | 17,350.00 | 17,249.14 | 2.66% | 110 |
| Jul 16, 2025 | 16,625.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,801.76 | 0.75% | 43 |
| Jul 15, 2025 | 16,850.00 | 16,850.00 | 16,775.00 | 16,775.00 | 16,677.48 | -2.75% | 2 |
| Jul 14, 2025 | 16,825.00 | 17,250.00 | 16,825.00 | 17,250.00 | 17,149.72 | 5.50% | 1,292 |
| Jul 11, 2025 | 16,525.00 | 16,525.00 | 16,350.00 | 16,350.00 | 16,254.95 | -1.80% | 21 |