Corning Incorporated (BMV:GLW)
Mexico
· Delayed Price · Currency is MXN 1,519.03
0.00 (0.00%)
At close: Dec 1, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,554.37 | 1,554.37 | 1,554.37 | 1,554.37 | 1,554.37 | -0.50% | 1,967 |
| Dec 4, 2025 | 1,562.19 | 1,562.19 | 1,562.19 | 1,562.19 | 1,562.19 | 2.84% | 4,183 |
| Dec 1, 2025 | 1,519.03 | 1,519.03 | 1,519.03 | 1,519.03 | 1,519.03 | -1.50% | 30 |
| Nov 26, 2025 | 1,542.09 | 1,542.09 | 1,542.09 | 1,542.09 | 1,542.09 | 1.92% | 1,510 |
| Nov 14, 2025 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.50% | 10 |
| Nov 13, 2025 | 1,505.50 | 1,505.50 | 1,505.50 | 1,505.50 | 1,500.38 | -4.72% | 9 |
| Nov 7, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,574.63 | -0.32% | 27 |
| Nov 4, 2025 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,579.61 | -2.76% | 13 |
| Nov 3, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,624.46 | -1.81% | 33 |
| Oct 31, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,654.36 | 0.11% | 11 |
| Oct 27, 2025 | 1,650.00 | 1,658.25 | 1,650.00 | 1,658.25 | 1,652.62 | 7.19% | 17 |
| Oct 22, 2025 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,541.74 | -2.39% | 19 |
| Oct 20, 2025 | 1,577.00 | 1,600.00 | 1,577.00 | 1,584.88 | 1,579.49 | 2.51% | 88 |
| Oct 10, 2025 | 1,554.00 | 1,554.00 | 1,546.04 | 1,546.04 | 1,540.79 | -2.95% | 943 |
| Oct 9, 2025 | 1,592.00 | 1,593.00 | 1,592.00 | 1,593.00 | 1,587.59 | 3.29% | 18,557 |
| Oct 7, 2025 | 1,550.00 | 1,550.00 | 1,542.25 | 1,542.25 | 1,537.01 | 1.54% | 1,073 |
| Oct 2, 2025 | 1,518.90 | 1,518.90 | 1,518.90 | 1,518.90 | 1,513.74 | 1.26% | 955 |
| Sep 30, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,494.90 | 2.63% | 11 |
| Sep 25, 2025 | 1,461.63 | 1,461.63 | 1,461.62 | 1,461.62 | 1,456.65 | -0.50% | 441 |
| Sep 24, 2025 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,464.01 | 0.07% | 362 |
| Sep 23, 2025 | 1,480.00 | 1,480.00 | 1,468.00 | 1,468.00 | 1,463.01 | -0.18% | 443 |
| Sep 19, 2025 | 1,470.60 | 1,470.60 | 1,470.60 | 1,470.60 | 1,465.60 | 7.99% | 11,063 |
| Sep 18, 2025 | 1,361.78 | 1,361.78 | 1,361.78 | 1,361.78 | 1,357.15 | -3.13% | 36 |
| Sep 17, 2025 | 1,400.00 | 1,405.80 | 1,400.00 | 1,405.80 | 1,401.02 | 1.28% | 2,621 |
| Sep 10, 2025 | 1,387.98 | 1,387.98 | 1,387.98 | 1,387.98 | 1,383.26 | 2.69% | 632 |
| Sep 9, 2025 | 1,351.59 | 1,351.59 | 1,351.59 | 1,351.59 | 1,347.00 | -0.62% | 1,210 |
| Sep 8, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,355.38 | 2.20% | 5 |
| Sep 5, 2025 | 1,315.00 | 1,330.74 | 1,315.00 | 1,330.74 | 1,326.22 | 5.61% | 115 |
| Sep 3, 2025 | 1,292.00 | 1,292.00 | 1,260.00 | 1,260.00 | 1,255.72 | -1.25% | 45 |
| Sep 2, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,271.66 | -0.96% | 75 |
| Aug 28, 2025 | 1,288.41 | 1,288.41 | 1,288.41 | 1,288.41 | 1,278.83 | 2.15% | 387 |
| Aug 26, 2025 | 1,261.30 | 1,261.30 | 1,261.30 | 1,261.30 | 1,251.92 | 3.27% | 6 |
| Aug 22, 2025 | 1,221.41 | 1,221.41 | 1,221.41 | 1,221.41 | 1,212.32 | -0.82% | 330 |
| Aug 18, 2025 | 1,250.00 | 1,250.00 | 1,231.50 | 1,231.50 | 1,222.34 | -0.36% | 88 |
| Aug 14, 2025 | 1,235.86 | 1,236.00 | 1,235.86 | 1,236.00 | 1,226.81 | 1.91% | 980 |
| Aug 11, 2025 | 1,230.00 | 1,234.80 | 1,212.86 | 1,212.86 | 1,203.84 | 0.66% | 1,589 |
| Aug 7, 2025 | 1,230.00 | 1,230.00 | 1,204.89 | 1,204.89 | 1,195.93 | 1.65% | 36,653 |
| Aug 5, 2025 | 1,185.28 | 1,185.28 | 1,185.28 | 1,185.28 | 1,176.46 | 17.35% | 206 |
| Jul 21, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,002.49 | 2.75% | 52 |
| Jul 9, 2025 | 983.00 | 983.00 | 983.00 | 983.00 | 975.69 | 2.81% | 153 |