Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 54.77 | -0.41 | -0.74% | 54.73 | 55.065 | 54.30 | 1,809,541 |
| Apr 23 2024 | 55.18 | -0.02 | -0.04% | 54.67 | 55.57 | 54.67 | 2,576,243 |
| Apr 22 2024 | 55.20 | 0.40 | 0.73% | 54.95 | 55.46 | 54.41 | 2,315,631 |
| Apr 19 2024 | 54.80 | 0.84 | 1.56% | 53.90 | 54.84 | 53.88 | 2,052,668 |
| Apr 18 2024 | 53.96 | 0.43 | 0.80% | 53.86 | 54.165 | 53.61 | 1,614,888 |
| Apr 17 2024 | 53.53 | 0.21 | 0.39% | 53.59 | 54.34 | 53.49 | 2,656,521 |
| Apr 16 2024 | 53.32 | -0.35 | -0.65% | 53.48 | 53.76 | 53.205 | 2,742,838 |
| Apr 15 2024 | 53.67 | -0.09 | -0.17% | 54.51 | 54.59 | 53.19 | 2,709,499 |
| Apr 12 2024 | 53.76 | -2.70 | -4.78% | 54.67 | 55.685 | 53.645 | 3,906,688 |
| Apr 11 2024 | 56.46 | -0.70 | -1.22% | 56.91 | 57.15 | 56.03 | 1,870,559 |
| Apr 10 2024 | 57.16 | -0.36 | -0.63% | 56.62 | 57.44 | 56.24 | 2,133,257 |
| Apr 09 2024 | 57.52 | 0.00 | 0.00% | 57.73 | 57.85 | 56.84 | 1,901,999 |
| Apr 08 2024 | 57.52 | 0.67 | 1.18% | 57.08 | 57.52 | 56.85 | 3,768,083 |
| Apr 05 2024 | 56.85 | -0.10 | -0.18% | 56.87 | 57.05 | 56.2633 | 2,266,870 |
| Apr 04 2024 | 56.95 | -0.46 | -0.80% | 58.12 | 58.16 | 56.92 | 2,626,873 |
| Apr 03 2024 | 57.41 | 0.24 | 0.42% | 57.17 | 57.64 | 57.07 | 3,025,158 |
| Apr 02 2024 | 57.17 | -0.51 | -0.88% | 57.68 | 58.07 | 57.11 | 3,092,879 |
| Apr 01 2024 | 57.68 | 0.01 | 0.02% | 57.57 | 57.75 | 57.015 | 3,847,130 |
| Mar 28 2024 | 57.67 | 0.67 | 1.18% | 57.07 | 58.18 | 57.07 | 4,563,705 |
| Mar 27 2024 | 57.00 | 0.70 | 1.24% | 56.61 | 57.04 | 56.53 | 2,629,257 |
| Mar 26 2024 | 56.30 | 0.67 | 1.20% | 55.65 | 56.35 | 55.63 | 3,283,691 |
| Mar 25 2024 | 55.63 | 0.56 | 1.02% | 55.07 | 55.66 | 54.9383 | 2,131,820 |
| Mar 22 2024 | 55.07 | -0.71 | -1.27% | 55.94 | 56.08 | 54.97 | 1,993,352 |
| Mar 21 2024 | 55.78 | 0.05 | 0.09% | 55.93 | 55.93 | 55.25 | 2,444,788 |
| Mar 20 2024 | 55.73 | 1.06 | 1.94% | 54.85 | 55.866 | 54.64 | 5,412,236 |
| Mar 19 2024 | 54.67 | -0.04 | -0.07% | 54.70 | 55.015 | 54.34 | 3,134,577 |
| Mar 18 2024 | 54.71 | -0.38 | -0.69% | 55.10 | 55.45 | 54.52 | 3,169,524 |
| Mar 15 2024 | 55.09 | -0.11 | -0.20% | 55.11 | 55.68 | 54.84 | 6,421,094 |
| Mar 14 2024 | 55.20 | -0.10 | -0.18% | 55.09 | 55.22 | 54.4925 | 4,207,846 |
| Mar 13 2024 | 55.30 | 0.19 | 0.34% | 55.11 | 55.79 | 55.11 | 3,153,822 |
| Mar 12 2024 | 55.11 | 0.02 | 0.04% | 55.09 | 55.37 | 54.175 | 4,423,086 |
| Mar 11 2024 | 55.09 | 0.41 | 0.75% | 54.58 | 55.69 | 54.58 | 4,053,431 |
| Mar 08 2024 | 54.68 | 0.19 | 0.35% | 54.56 | 54.84 | 54.40 | 4,260,274 |
| Mar 07 2024 | 54.49 | 0.46 | 0.85% | 54.43 | 55.14 | 54.275 | 3,330,884 |
| Mar 06 2024 | 54.03 | 0.09 | 0.17% | 54.10 | 54.54 | 53.77 | 4,142,512 |
| Mar 05 2024 | 53.94 | 0.33 | 0.62% | 53.58 | 54.11 | 53.36 | 2,904,000 |
| Mar 04 2024 | 53.61 | -0.05 | -0.09% | 53.36 | 53.99 | 53.35 | 2,490,236 |
| Mar 01 2024 | 53.66 | 0.14 | 0.26% | 53.56 | 54.3402 | 53.49 | 4,274,233 |
| Feb 29 2024 | 53.52 | -1.02 | -1.87% | 54.48 | 54.50 | 53.25 | 6,803,825 |
| Feb 28 2024 | 54.54 | -0.59 | -1.07% | 54.88 | 55.0775 | 54.16 | 3,566,986 |
| Feb 27 2024 | 55.13 | 0.31 | 0.57% | 55.00 | 55.34 | 54.855 | 2,186,118 |
| Feb 26 2024 | 54.82 | -0.08 | -0.15% | 54.63 | 55.195 | 54.48 | 2,593,755 |
| Feb 23 2024 | 54.90 | 0.19 | 0.35% | 54.71 | 55.11 | 54.485 | 2,400,331 |
| Feb 22 2024 | 54.71 | 0.49 | 0.90% | 54.07 | 54.87 | 53.91 | 4,256,433 |
| Feb 21 2024 | 54.22 | -0.14 | -0.26% | 54.22 | 54.54 | 53.96 | 2,315,052 |
| Feb 20 2024 | 54.36 | -0.44 | -0.80% | 54.48 | 54.70 | 53.95 | 3,112,726 |
| Feb 16 2024 | 54.80 | 0.12 | 0.22% | 54.68 | 55.28 | 54.52 | 3,892,678 |
| Feb 15 2024 | 54.68 | 0.60 | 1.11% | 54.29 | 55.4101 | 54.29 | 3,048,067 |
| Feb 14 2024 | 54.08 | 0.45 | 0.84% | 54.11 | 54.305 | 53.555 | 3,260,546 |
| Feb 13 2024 | 53.63 | -1.41 | -2.56% | 54.52 | 54.99 | 53.3501 | 3,522,871 |
| Feb 12 2024 | 55.04 | 1.44 | 2.69% | 54.52 | 55.31 | 54.46 | 3,274,550 |
| Feb 09 2024 | 53.60 | 0.36 | 0.68% | 53.04 | 53.911 | 52.88 | 2,929,850 |
| Feb 08 2024 | 53.24 | -0.83 | -1.54% | 53.99 | 54.33 | 52.65 | 6,199,786 |
| Feb 07 2024 | 54.07 | 1.98 | 3.80% | 52.35 | 54.19 | 52.34 | 7,009,022 |
| Feb 06 2024 | 52.09 | 0.29 | 0.56% | 51.70 | 52.415 | 51.31 | 4,721,104 |
| Feb 05 2024 | 51.80 | -1.24 | -2.34% | 52.50 | 52.50 | 51.655 | 5,822,923 |
| Feb 02 2024 | 53.04 | -1.02 | -1.89% | 54.30 | 54.50 | 52.89 | 5,598,087 |
| Feb 01 2024 | 54.06 | 8.58 | 18.87% | 56.68 | 57.76 | 52.36 | 12,284,256 |
| Jan 31 2024 | 45.48 | -0.35 | -0.76% | 46.06 | 46.35 | 45.46 | 5,809,947 |
| Jan 30 2024 | 45.83 | -0.10 | -0.22% | 45.91 | 46.1464 | 45.58 | 2,947,394 |
| Jan 29 2024 | 45.93 | 0.07 | 0.15% | 45.81 | 45.94 | 45.30 | 2,111,890 |
| Jan 26 2024 | 45.86 | 0.62 | 1.37% | 45.75 | 45.94 | 45.25 | 3,226,220 |
