Corteva Inc (CTVA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 0.647132841992 | 55.63 | 56.06 | 53.54 | 2000940 | 54.66293466 | CS |
| 4 | 2.08 | 3.85828232239 | 53.91 | 56.13 | 50.36 | 2352889 | 53.32036284 | CS |
| 12 | -1.04 | -1.82360161319 | 57.03 | 58.76 | 50.01 | 3197999 | 54.41532942 | CS |
| 26 | 10.24 | 22.3825136612 | 45.75 | 58.76 | 45.25 | 3404771 | 54.3274002 | CS |
| 52 | -0.2 | -0.35593521979 | 56.19 | 58.76 | 43.22 | 3732048 | 51.34989708 | CS |
| 156 | 13.73 | 32.4893516327 | 42.26 | 68.43 | 40.72 | 3477986 | 54.10526332 | CS |
| 260 | 28.27 | 101.984126984 | 27.72 | 68.43 | 20.02 | 3858745 | 43.79983468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 55.28 | 1.46 | 2.71 | 53.62 | 55.91 | 53.54 | 2796676 |
| 1721860800 | 53.82 | -0.57 | -1.05 | 54.59 | 54.9 | 53.74 | 2000668 |
| 1721774400 | 54.39 | -0.38 | -0.69 | 54.55 | 54.79 | 54.26 | 1625522 |
| 1721688000 | 54.77 | -0.01 | -0.02 | 54.96 | 54.97 | 53.94 | 1494689 |
| 1721428800 | 54.78 | -0.42 | -0.76 | 55.63 | 55.63 | 54.35 | 2087146 |
| 1721342400 | 55.2 | -0.34 | -0.61 | 55.03 | 56.13 | 54.69 | 2582268 |
| 1721256000 | 55.54 | 1.34 | 2.47 | 54.22 | 55.68 | 54.22 | 3089859 |
| 1721169600 | 54.2 | 1.3 | 2.46 | 52.98 | 54.225 | 52.915 | 2812285 |
| 1721083200 | 52.9 | -0.2 | -0.38 | 53.28 | 53.28 | 52.45 | 2646136 |
| 1720824000 | 53.1 | 0.83 | 1.59 | 52.56 | 53.305 | 52.04 | 2495995 |
| 1720737600 | 52.27 | 1.25 | 2.45 | 51.45 | 52.48 | 51.38 | 2243918 |
| 1720651200 | 51.02 | 0.3 | 0.59 | 50.8 | 51.06 | 50.36 | 3435877 |
| 1720564800 | 50.72 | -1 | -1.93 | 51.63 | 51.69 | 50.69 | 2577504 |
| 1720478400 | 51.72 | -0.72 | -1.37 | 52.46 | 52.565 | 51.5 | 2996864 |
| 1720219200 | 52.44 | -0.04 | -0.08 | 52.35 | 52.47 | 51.74 | 1493549 |
| 1720040640 | 52.48 | -0.29 | -0.55 | 52.77 | 53.15 | 52.26 | 1238200 |
| 1719960000 | 52.77 | -0.3 | -0.57 | 52.99 | 53.19 | 52.62 | 2185040 |
| 1719873600 | 53.07 | -0.58 | -1.08 | 53.91 | 54.245 | 52.8701 | 2549806 |
| 1719614400 | 53.65 | 0 | 0.00 | 53.65 | 53.65 | 53.65 | 0 |
| 1719528000 | 53.65 | 0.01 | 0.02 | 53.7 | 53.83 | 53.25 | 2958098 |
| 1719441600 | 53.64 | 0.6 | 1.13 | 52.91 | 53.74 | 52.78 | 3410404 |
| 1719355200 | 53.04 | 0.13 | 0.25 | 52.7 | 53.08 | 52.2 | 3806756 |
| 1719268800 | 52.91 | -0.01 | -0.02 | 53.09 | 53.36 | 52.75 | 2904369 |
| 1719009600 | 52.92 | 0.55 | 1.05 | 52.44 | 53.04 | 51.97 | 8787976 |
| 1718923200 | 52.37 | 0.48 | 0.93 | 51.62 | 52.909 | 51.6 | 3617568 |
| 1718750400 | 51.89 | -0.15 | -0.29 | 52.28 | 52.8 | 51.37 | 2577805 |
| 1718664000 | 52.04 | 0.86 | 1.68 | 51.26 | 52.2 | 51.15 | 2622920 |
| 1718404800 | 51.18 | -0.4 | -0.78 | 51.47 | 51.8 | 50.48 | 1619269 |
| 1718318400 | 51.58 | -0.36 | -0.69 | 51.64 | 51.96 | 50.96 | 3512599 |
| 1718232000 | 51.94 | 0.3 | 0.58 | 52.35 | 52.72 | 51.52 | 3325980 |
| 1718145600 | 51.64 | -0.07 | -0.14 | 51.34 | 52.44 | 50.01 | 6635763 |
| 1718059200 | 51.71 | -1.19 | -2.25 | 52.69 | 52.69 | 51.655 | 5329854 |
| 1717800000 | 52.9 | -2.02 | -3.68 | 53.96 | 54.67 | 52.72 | 3748658 |
| 1717713600 | 54.92 | 0.86 | 1.59 | 53.92 | 55.005 | 53.875 | 2623982 |
| 1717627200 | 54.06 | 0.36 | 0.67 | 53.7 | 54.085 | 53.47 | 2033694 |
| 1717540800 | 53.7 | -1.87 | -3.37 | 54.96 | 55.16 | 53.63 | 2995856 |
| 1717454400 | 55.57 | -0.37 | -0.66 | 56.34 | 56.34 | 54.94 | 2310865 |
| 1717195200 | 55.94 | 0.7 | 1.27 | 55.24 | 56.02 | 54.985 | 3593380 |
| 1717108800 | 55.24 | 0.97 | 1.79 | 54.52 | 55.26 | 54.37 | 2171629 |
| 1717022400 | 54.27 | -1.39 | -2.50 | 55.1 | 55.51 | 54.23 | 4255842 |
| 1716936000 | 55.66 | 0.15 | 0.27 | 55.56 | 55.79 | 55.04 | 2397537 |
| 1716590400 | 55.51 | -0.06 | -0.11 | 55.56 | 56.055 | 55.28 | 2282196 |
| 1716504000 | 55.57 | -1.41 | -2.47 | 56.94 | 56.99 | 55.19 | 3121380 |
| 1716417600 | 56.98 | 0.33 | 0.58 | 56.23 | 57.11 | 56.23 | 2955083 |
| 1716331200 | 56.65 | -0.09 | -0.16 | 56.61 | 56.97 | 56.43 | 3032215 |
| 1716244800 | 56.74 | 0.29 | 0.51 | 56.45 | 57 | 56.36 | 2865026 |
| 1715985600 | 56.45 | 0.45 | 0.80 | 56.25 | 56.56 | 55.87 | 5262526 |
| 1715899200 | 56 | -1.13 | -1.98 | 57.07 | 57.14 | 55.89 | 5081819 |
| 1715812800 | 57.13 | -0.42 | -0.73 | 57.88 | 58.2 | 56.9 | 4157442 |
| 1715726400 | 57.55 | 0.25 | 0.44 | 57.66 | 57.94 | 57.21 | 3895604 |
| 1715640000 | 57.3 | -0.18 | -0.31 | 57.44 | 58.45 | 57.29 | 3034112 |
| 1715380800 | 57.48 | -0.35 | -0.61 | 58 | 58.76 | 57.45 | 3754491 |
| 1715294400 | 57.83 | 1.01 | 1.78 | 56.89 | 57.94 | 56.89 | 4051202 |
| 1715208000 | 56.82 | -0.7 | -1.22 | 57.32 | 57.641 | 56.81 | 4291855 |
| 1715121600 | 57.52 | 1.16 | 2.06 | 56.66 | 57.89 | 56.66 | 5527567 |
| 1715035200 | 56.36 | -0.8 | -1.40 | 57.78 | 57.792 | 56.26 | 3205083 |
| 1714776000 | 57.16 | 0.18 | 0.32 | 57.03 | 57.4 | 56.57 | 2977564 |
| 1714689600 | 56.98 | 3.07 | 5.69 | 56.94 | 57.7 | 56.31 | 6604952 |
| 1714603200 | 53.91 | -0.22 | -0.41 | 54.39 | 54.73 | 53.65 | 3569293 |
| 1714516800 | 54.13 | -1.37 | -2.47 | 55.02 | 55.15 | 54.11 | 3519375 |
| 1714430400 | 55.5 | 0.58 | 1.06 | 55.2 | 55.5 | 54.99 | 3231115 |
| 1714171200 | 54.92 | 0.22 | 0.40 | 54.37 | 55.195 | 54.32 | 2350152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
