Corteva Historical Data - CTVA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Corteva Inc CTVA NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.48 -1.7% 27.82 28.35 27.71 28.06 28.30 20:00:00
more quote information »

CTVA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.5629.2627.6328.676,517,463-0.74-2.59%
1 Month28.6029.8127.6328.684,742,012-0.78-2.73%
3 Months26.5129.8124.1026.896,609,0821.314.94%
6 Months27.3832.7824.1027.655,384,0940.441.61%
1 Year24.3532.7824.1027.505,940,9283.4714.25%
3 Years24.3532.7824.1027.505,940,9283.4714.25%
5 Years24.3532.7824.1027.505,940,9283.4714.25%

CTVA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 27.82 -0.48 -1.7% 28.06 28.35 27.71 5,514,015
Jan 17 2020 28.30 -0.92 -3.15% 28.46 28.67 27.63 8,605,260
Jan 16 2020 29.22 0.54 1.88% 28.77 29.26 28.525 5,837,830
Jan 15 2020 28.68 0.04 0.14% 28.65 28.89 28.475 6,336,835
Jan 14 2020 28.64 0.06 0.21% 28.56 28.79 28.30 5,289,926
Jan 13 2020 28.58 0.23 0.81% 28.34 28.60 28.155 4,725,445
Jan 10 2020 28.35 -0.38 -1.32% 28.81 28.93 28.32 4,498,745
Jan 09 2020 28.73 0.03 0.1% 28.80 28.85 28.38 3,689,201
Jan 08 2020 28.70 0.23 0.81% 28.50 28.78 28.10 3,684,512
Jan 07 2020 28.47 0.11 0.39% 28.31 28.72 28.17 5,807,539
Jan 06 2020 28.36 -0.04 -0.14% 28.08 28.501 27.975 6,681,155
Jan 03 2020 28.40 -0.34 -1.18% 28.42 28.90 28.36 5,423,955
Jan 02 2020 28.74 -0.82 -2.77% 29.81 29.81 28.40 6,797,888
Dec 31 2019 29.56 0.70 2.43% 28.85 29.59 28.81 3,414,469
Dec 30 2019 28.86 -0.28 -0.96% 29.13 29.23 28.79 2,795,629
Dec 27 2019 29.14 -0.05 -0.17% 29.20 29.28 28.98 2,728,107
Dec 26 2019 29.19 0.38 1.32% 28.68 29.20 28.63 2,599,316
Dec 24 2019 28.81 0.15 0.52% 28.60 29.04 28.38 1,698,400
Dec 23 2019 28.66 0.48 1.7% 28.19 28.745 28.10 5,859,667
See More Historical Prices »


Your Recent History
NYSE
CTVA
Corteva
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.