Corteva Inc (CTVA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 2.6218433328 | 62.17 | 64.615 | 61.8301 | 3525127 | 62.48651187 | CS |
| 4 | 2.05 | 3.31983805668 | 61.75 | 66.24 | 60.92 | 4089476 | 63.62336122 | CS |
| 12 | 3.32 | 5.48941798942 | 60.48 | 66.24 | 55.68 | 3600827 | 61.02934314 | CS |
| 26 | 11.93 | 22.9998072103 | 51.87 | 66.24 | 51.25 | 3288979 | 59.24031794 | CS |
| 52 | 9.69 | 17.907965256 | 54.11 | 66.24 | 50.01 | 3236381 | 56.96802717 | CS |
| 156 | 12.86 | 25.2453867295 | 50.94 | 68.43 | 43.22 | 3561296 | 56.17071082 | CS |
| 260 | 33.14 | 108.088714938 | 30.66 | 68.43 | 20.02 | 3613296 | 47.95009581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 63.96 | 1.1 | 1.75 | 63.08 | 64.44 | 63.08 | 3906342 |
| 1739490000 | 62.86 | 0.8 | 1.29 | 62.28 | 62.91 | 61.99 | 2152526 |
| 1739403600 | 62.06 | -0.91 | -1.45 | 62.25 | 62.75 | 61.99 | 2566070 |
| 1739317200 | 62.97 | 0.76 | 1.22 | 62.18 | 63.46 | 61.8301 | 4127444 |
| 1739230800 | 62.21 | -0.13 | -0.21 | 62.64 | 63.14 | 62.06 | 3221950 |
| 1738971600 | 62.34 | -0.02 | -0.03 | 62.17 | 64.614999 | 61.99 | 5475312 |
| 1738885200 | 62.36 | -1.46 | -2.29 | 63.57 | 64.39 | 60.92 | 11376853 |
| 1738798800 | 63.82 | -1.88 | -2.86 | 63.36 | 65.01 | 63 | 8901834 |
| 1738712400 | 65.7 | 1.09 | 1.69 | 65.11 | 65.9 | 64.879999 | 3460171 |
| 1738626000 | 64.61 | -0.66 | -1.01 | 64.769999 | 65.12 | 63.15 | 4566647 |
| 1738366800 | 65.269999 | -0.88 | -1.33 | 66.08 | 66.16 | 64.93 | 3750082 |
| 1738280400 | 66.15 | 1.15 | 1.77 | 65.25 | 66.239999 | 64.89 | 3913688 |
| 1738194000 | 65 | 0.72 | 1.12 | 64.44 | 65.44 | 64.239999 | 4176994 |
| 1738107600 | 64.28 | -0.19 | -0.29 | 64.23 | 64.86 | 64.11 | 3144777 |
| 1738021200 | 64.47 | 0.51 | 0.80 | 64.62 | 64.72 | 63.795 | 3425941 |
| 1737762000 | 63.96 | 1.45 | 2.32 | 64.099999 | 64.3199 | 63.3316 | 2385361 |
| 1737675600 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
| 1737589200 | 62.51 | -0.61 | -0.97 | 62.95 | 63.17 | 62.45 | 1997732 |
| 1737502800 | 63.12 | 0.8 | 1.28 | 62.86 | 63.16 | 62.22 | 2146255 |
| 1737157200 | 62.32 | 0.69 | 1.12 | 61.75 | 62.43 | 61.56 | 2621378 |
| 1737070800 | 61.63 | 0.71 | 1.17 | 61.01 | 61.68 | 60.62 | 2187563 |
| 1736984400 | 60.92 | 0.03 | 0.05 | 61.45 | 61.9 | 60.33 | 3520232 |
| 1736898000 | 60.89 | 0.96 | 1.60 | 60.22 | 60.97 | 60.01 | 3181636 |
| 1736811600 | 59.93 | 2.84 | 4.97 | 57.05 | 60.03 | 57.05 | 3845411 |
| 1736552400 | 57.09 | -0.06 | -0.10 | 56.39 | 57.43 | 56.02 | 3886137 |
| 1736379600 | 57.15 | 0.12 | 0.21 | 56.95 | 57.17 | 56.4665 | 2804511 |
| 1736293200 | 57.03 | 0.09 | 0.16 | 56.78 | 57.66 | 56.66 | 2777436 |
| 1736206800 | 56.94 | 1 | 1.79 | 56.285 | 57.9 | 56.285 | 2980575 |
| 1735947600 | 55.94 | -0.4 | -0.71 | 56.59 | 56.96 | 55.7 | 2380795 |
| 1735861200 | 56.34 | -0.62 | -1.09 | 57.16 | 57.35 | 56.3 | 2583189 |
| 1735688400 | 56.96 | 0.4 | 0.71 | 56.63 | 57.1 | 56.46 | 1750204 |
| 1735602000 | 56.56 | -0.68 | -1.19 | 56.72 | 56.96 | 56.22 | 1801471 |
| 1735342800 | 57.24 | -0.19 | -0.33 | 56.98 | 57.92 | 56.95 | 1500686 |
| 1735256400 | 57.43 | -0.05 | -0.09 | 56.89 | 57.82 | 56.62 | 1401605 |
| 1735077840 | 57.48 | 0.56 | 0.98 | 57.14 | 57.515 | 56.4 | 986415 |
| 1734997200 | 56.92 | -0.56 | -0.97 | 57.57 | 57.66 | 56.15 | 2455236 |
| 1734738000 | 57.48 | 1.32 | 2.35 | 56.45 | 57.89 | 56.415 | 11009957 |
| 1734651600 | 56.16 | -0.25 | -0.44 | 56.79 | 56.93 | 56.16 | 3949666 |
| 1734565200 | 56.41 | -2.16 | -3.69 | 58.41 | 58.99 | 56.37 | 4219474 |
| 1734478800 | 58.57 | -0.38 | -0.64 | 58.58 | 59.1 | 57.765 | 4885192 |
| 1734392400 | 58.95 | -0.54 | -0.91 | 59.345 | 60.095 | 58.92 | 3976537 |
| 1734133200 | 59.49 | 0.19 | 0.32 | 59.145 | 59.75 | 58.71 | 1970550 |
| 1734046800 | 59.3 | -0.48 | -0.80 | 59.58 | 60.14 | 59.265 | 1980252 |
| 1733960400 | 59.78 | 0.36 | 0.61 | 59.59 | 60.5 | 59.32 | 5407604 |
| 1733874000 | 59.42 | -0.32 | -0.54 | 59.73 | 59.885 | 58.15 | 3746978 |
| 1733787600 | 59.74 | 0.25 | 0.42 | 59.805 | 60.82 | 59.66 | 3356375 |
| 1733528400 | 59.49 | -1.29 | -2.12 | 60.78 | 60.98 | 59.42 | 2951677 |
| 1733442000 | 60.78 | -0.39 | -0.64 | 61.1 | 61.49 | 60.74 | 2482065 |
| 1733355600 | 61.17 | -0.83 | -1.34 | 61.53 | 61.7842 | 60.961 | 2381934 |
| 1733269200 | 62 | -0.23 | -0.37 | 62.47 | 62.49 | 61.61 | 2612820 |
| 1733182800 | 62.23 | -0.01 | -0.02 | 62.25 | 62.465 | 61.57 | 3222195 |
| 1732917840 | 62.24 | -0.26 | -0.42 | 61.67 | 62.325 | 61.31 | 2422807 |
| 1732750800 | 62.5 | -0.75 | -1.19 | 63.31 | 64.099999 | 62.36 | 2482690 |
| 1732664400 | 63.25 | -0.88 | -1.37 | 63.49 | 63.875 | 62.76 | 3953099 |
| 1732578000 | 64.129999 | 2.9 | 4.74 | 61.98 | 64.2 | 61.74 | 9725043 |
| 1732318800 | 61.23 | 0.47 | 0.77 | 60.575 | 61.27 | 60.06 | 3670614 |
| 1732232400 | 60.76 | 2 | 3.40 | 59.25 | 61.07 | 58.89 | 4518159 |
| 1732146000 | 58.76 | 0.52 | 0.89 | 58.28 | 59.025 | 58.1 | 3454790 |
| 1732059600 | 58.24 | 1.25 | 2.19 | 56.54 | 58.41 | 56.26 | 4208580 |
| 1731973200 | 56.99 | 1.78 | 3.22 | 55.42 | 57.05 | 55.31 | 4190113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
