Corning, Inc. (G1LW34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.35 | -1.74397757277 | 306.77 | 307.77 | 299.28 | 228 | 305.56494505 | DR |
| 4 | 0 | 0 | 301.42 | 327.99 | 289.2 | 161 | 305.17275709 | DR |
| 12 | 18.34 | 6.47873392681 | 283.08 | 327.99 | 277.48 | 109 | 295.11857374 | DR |
| 26 | 83.62 | 38.3930211203 | 217.8 | 327.99 | 217.8 | 108 | 286.04904727 | DR |
| 52 | 140.62 | 87.4502487562 | 160.8 | 327.99 | 160.8 | 103 | 279.90895349 | DR |
| 156 | 119.98 | 66.1265432099 | 181.44 | 327.99 | 130 | 100 | 248.19576747 | DR |
| 260 | 197.41 | 189.799057783 | 104.01 | 327.99 | 92.09 | 121 | 206.29031242 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1739482200 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1739395800 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1739309400 | 301.42 | -6.35 | -2.06 | 304.44 | 304.44 | 299.27999 | 158 |
| 1739222940 | 307.77 | 4.68 | 1.54 | 306.77 | 307.77 | 306.77 | 297 |
| 1738963740 | 303.08999 | 0 | 0.00 | 303.08999 | 303.08999 | 303.08999 | 0 |
| 1738877340 | 303.08999 | 0 | 0.00 | 303.08999 | 303.08999 | 303.08999 | 0 |
| 1738790940 | 303.08999 | 0 | 0.00 | 303.08999 | 303.08999 | 303.08999 | 0 |
| 1738704540 | 303.08999 | 0 | 0.00 | 303.08999 | 303.08999 | 303.08999 | 0 |
| 1738618140 | 303.08999 | 0 | 0.00 | 303.08999 | 303.08999 | 303.08999 | 0 |
| 1738358940 | 303.08999 | 10.81 | 3.70 | 303.42 | 305.3 | 301.42 | 397 |
| 1738272600 | 292.27999 | 0 | 0.00 | 292.27999 | 292.27999 | 292.27999 | 0 |
| 1738186200 | 292.27999 | -25.89 | -8.14 | 327.99 | 327.99 | 289.2 | 57 |
| 1738099800 | 318.17 | 0 | 0.00 | 318.17 | 318.17 | 318.17 | 0 |
| 1738013400 | 318.17 | 0 | 0.00 | 318.17 | 318.17 | 318.17 | 0 |
| 1737754200 | 318.17 | 8.32 | 2.69 | 318.37 | 318.89999 | 317.6 | 85 |
| 1737667800 | 309.85 | 0 | 0.00 | 309.85 | 309.85 | 309.85 | 0 |
| 1737581400 | 309.85 | 0 | 0.00 | 309.85 | 309.85 | 309.85 | 0 |
| 1737495000 | 309.85 | 7.57 | 2.50 | 311.66 | 312.36 | 309.85 | 88 |
| 1737408600 | 302.27999 | 0 | 0.00 | 302.27999 | 302.27999 | 302.27999 | 0 |
| 1737149400 | 302.27999 | 5.33 | 1.79 | 301.42 | 302.27999 | 301.04 | 46 |
| 1737062940 | 296.95 | 10.75 | 3.76 | 296.67 | 297.52999 | 296.45999 | 67 |
| 1736976540 | 286.2 | 0 | 0.00 | 286.2 | 286.2 | 286.2 | 0 |
| 1736890140 | 286.2 | 3.7 | 1.31 | 286.2 | 286.2 | 286.2 | 30 |
| 1736803740 | 282.5 | -7.53 | -2.60 | 282.5 | 282.5 | 282.5 | 6 |
| 1736544540 | 290.02999 | 0 | 0.00 | 290.02999 | 290.02999 | 290.02999 | 0 |
| 1736458140 | 290.02999 | 0 | 0.00 | 290.02999 | 290.02999 | 290.02999 | 0 |
| 1736371740 | 290.02999 | -4.29 | -1.46 | 290.06 | 290.38 | 289.81 | 50 |
| 1736285340 | 294.32 | 0 | 0.00 | 294.32 | 294.32 | 294.32 | 0 |
| 1736198940 | 294.32 | 1.82 | 0.62 | 292.44 | 296.08999 | 292.44 | 33 |
| 1735939800 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1735853400 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1735594200 | 292.5 | -2.4 | -0.81 | 290.63 | 292.8 | 289.49 | 6 |
| 1735334940 | 294.89999 | 1.64 | 0.56 | 296.39999 | 296.39999 | 293.7 | 20 |
| 1735248540 | 293.26 | 1.23 | 0.42 | 293.26 | 293.26 | 293.26 | 3 |
| 1734989340 | 292.02999 | 3.48 | 1.21 | 292.02999 | 292.02999 | 292.02999 | 1 |
| 1734730200 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1734643800 | 288.55 | -7.91 | -2.67 | 289.13 | 290.87 | 287.1 | 177 |
| 1734557400 | 296.45999 | 6.12 | 2.11 | 295.22 | 296.45999 | 295.22 | 151 |
| 1734470940 | 290.33999 | -4.32 | -1.47 | 290.39999 | 291 | 289.89 | 277 |
| 1734384540 | 294.66 | 4.66 | 1.61 | 294.66 | 294.66 | 294.66 | 1 |
| 1734125340 | 290 | -1.2 | -0.41 | 290.93 | 290.94 | 287.68 | 977 |
| 1734039000 | 291.2 | 6.42 | 2.25 | 291.76 | 295 | 290.18 | 23 |
| 1733952540 | 284.77999 | -12.18 | -4.10 | 294.93 | 295.22 | 284.49 | 173 |
| 1733866140 | 296.95999 | -5.44 | -1.80 | 296.95999 | 296.95999 | 296.95999 | 2 |
| 1733779800 | 302.39999 | 0 | 0.00 | 302.39999 | 302.39999 | 302.39999 | 0 |
| 1733520600 | 302.39999 | 3.8 | 1.27 | 302 | 303.89999 | 301.32 | 114 |
| 1733434200 | 298.6 | 2.8 | 0.95 | 293.39999 | 298.86 | 292.70999 | 47 |
| 1733347800 | 295.8 | -2.1 | -0.70 | 296 | 296.1 | 295.27999 | 143 |
| 1733261340 | 297.89999 | -3.41 | -1.13 | 299.1 | 299.1 | 297.6 | 11 |
| 1733174940 | 301.31 | 7.25 | 2.47 | 297.5 | 301.31 | 297.5 | 2 |
| 1732915740 | 294.06 | 7.06 | 2.46 | 296.38 | 296.38 | 293.48 | 37 |
| 1732829400 | 287 | 0 | 0.00 | 287 | 287 | 287 | 0 |
| 1732743000 | 287 | 9.52 | 3.43 | 283.36 | 287 | 283.36 | 3 |
| 1732656600 | 277.48 | -5.6 | -1.98 | 277.48 | 277.48 | 277.48 | 9 |
| 1732570140 | 283.08 | 0.28 | 0.10 | 285.32 | 285.32 | 281.95999 | 130 |
| 1732310940 | 282.8 | 2.81 | 1.00 | 283.08 | 283.36 | 282.24 | 81 |
| 1732224600 | 279.99 | 5.94 | 2.17 | 278.1 | 280.26 | 278.1 | 113 |
| 1732051800 | 274.05 | -0.16 | -0.06 | 268 | 274.05 | 268 | 12 |
| 1731965400 | 274.20999 | 0 | 0.00 | 274.20999 | 274.20999 | 274.20999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
