Corteva Inc (2X0)
TG
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 | 0.78 | 1.5525477707 | 50.24 | 51.26 | 49.505 | 131 | 50.36028244 | DE |
| 4 | 0.5 | 0.989707046714 | 50.52 | 51.26 | 46.5 | 161 | 49.15403577 | DE |
| 12 | -2.48 | -4.63551401869 | 53.5 | 54 | 46.5 | 177 | 50.54691697 | DE |
| 26 | 9.27 | 22.2035928144 | 41.75 | 54.4 | 41.75 | 327 | 50.26077473 | DE |
| 52 | 0.22 | 0.433070866142 | 50.8 | 54.4 | 40.2 | 366 | 46.86983397 | DE |
| 156 | 15.52 | 43.7183098592 | 35.5 | 71.12 | 35.5 | 476 | 50.59058487 | DE |
| 260 | 30.67 | 150.712530713 | 20.35 | 71.12 | 18.6 | 440 | 48.05737291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 51.01 | 1.02 | 2.03 | 50.75 | 51.26 | 50.75 | 872 |
| 1721939160 | 49.995 | 0.45 | 0.90 | 49.505 | 49.995 | 49.505 | 35 |
| 1721852820 | 49.55 | -0.7 | -1.39 | 50.29 | 50.29 | 49.55 | 34 |
| 1721766420 | 50.25 | -0.28 | -0.55 | 50.6 | 50.6 | 50 | 207 |
| 1721679960 | 50.53 | 0.29 | 0.58 | 50.72 | 50.72 | 49.995 | 375 |
| 1721420760 | 50.24 | -0.74 | -1.45 | 50.24 | 50.24 | 50.24 | 4 |
| 1721334360 | 50.98 | 0.98 | 1.96 | 50.43 | 50.98 | 50.43 | 230 |
| 1721248020 | 50 | 0.64 | 1.30 | 49.77 | 50 | 49.77 | 50 |
| 1721161560 | 49.36 | 1.22 | 2.52 | 48.235 | 49.36 | 48.235 | 71 |
| 1721075160 | 48.145 | 0.19 | 0.40 | 49.24 | 49.24 | 48.145 | 6 |
| 1720815960 | 47.955 | 0 | 0.01 | 47.73 | 47.955 | 47.7 | 188 |
| 1720729560 | 47.95 | 0.98 | 2.08 | 46.715 | 48.16 | 46.715 | 170 |
| 1720643220 | 46.975 | -0.41 | -0.85 | 46.5 | 47.03 | 46.5 | 22 |
| 1720556760 | 47.38 | -0.98 | -2.03 | 47.43 | 47.52 | 47.38 | 398 |
| 1720470360 | 48.36 | 0.41 | 0.84 | 48.715 | 48.735 | 48.36 | 112 |
| 1720211220 | 47.955 | -0.12 | -0.25 | 48.26 | 48.26 | 47.955 | 246 |
| 1720124820 | 48.075 | -0.56 | -1.15 | 48.32 | 48.32 | 48.075 | 40 |
| 1720038420 | 48.635 | -0.33 | -0.66 | 48.73 | 48.73 | 48.635 | 248 |
| 1719952020 | 48.96 | -0.6 | -1.21 | 48.96 | 48.96 | 48.96 | 2 |
| 1719865620 | 49.56 | -0.37 | -0.74 | 50.62 | 50.62 | 49.56 | 334 |
| 1719606420 | 49.93 | -0.29 | -0.58 | 50.52 | 50.71 | 49.93 | 443 |
| 1719520020 | 50.22 | 0.42 | 0.84 | 49.725 | 50.22 | 49.725 | 65 |
| 1719433620 | 49.8 | 0.86 | 1.76 | 49.91 | 49.95 | 49.8 | 78 |
| 1719347160 | 48.94 | -0.52 | -1.05 | 48.92 | 48.94 | 48.92 | 126 |
| 1719260820 | 49.46 | 0.04 | 0.08 | 49.785 | 49.785 | 49.46 | 192 |
| 1719001620 | 49.42 | 0.23 | 0.47 | 49.42 | 49.42 | 49.42 | 140 |
| 1718915160 | 49.19 | 1.24 | 2.58 | 48.01 | 49.19 | 47.985 | 66 |
| 1718828760 | 47.955 | 0 | 0.00 | 47.955 | 47.955 | 47.955 | 0 |
| 1718742360 | 47.955 | 0 | 0.01 | 48.165 | 49 | 47.955 | 297 |
| 1718656020 | 47.95 | 0.59 | 1.24 | 47.45 | 48.2 | 47.45 | 36 |
| 1718396820 | 47.365 | -0.33 | -0.68 | 47.365 | 47.365 | 47.365 | 13 |
| 1718310420 | 47.69 | 0.16 | 0.34 | 47.61 | 47.715 | 47.61 | 156 |
| 1718224020 | 47.53 | -0.85 | -1.76 | 47.73 | 47.73 | 47.53 | 133 |
| 1718137620 | 48.38 | 0.09 | 0.19 | 47.615 | 48.41 | 47.615 | 220 |
| 1718051220 | 48.29 | -1.53 | -3.07 | 48.73 | 48.73 | 48.29 | 19 |
| 1717792020 | 49.82 | -0.12 | -0.23 | 50.82 | 50.82 | 49.82 | 19 |
| 1717705620 | 49.935 | 0.39 | 0.78 | 49.9 | 49.935 | 49.9 | 482 |
| 1717619220 | 49.55 | -0.5 | -1.00 | 49.55 | 49.55 | 49.55 | 176 |
| 1717532820 | 50.05 | -1.46 | -2.83 | 50.37 | 50.37 | 50.05 | 112 |
| 1717446420 | 51.51 | 0.26 | 0.51 | 51.97 | 51.97 | 51.51 | 8 |
| 1717187220 | 51.25 | 0.52 | 1.03 | 51.25 | 51.25 | 51.25 | 19 |
| 1717100820 | 50.73 | 0.08 | 0.16 | 50 | 50.73 | 49.47 | 262 |
| 1717014420 | 50.65 | -0.06 | -0.12 | 50.65 | 50.65 | 50.65 | 17 |
| 1716928020 | 50.71 | -0.12 | -0.24 | 50.71 | 50.71 | 50.71 | 33 |
| 1716841560 | 50.83 | -0.18 | -0.35 | 51.2 | 51.48 | 50.83 | 80 |
| 1716582420 | 51.01 | -0.27 | -0.53 | 51.01 | 51.01 | 51.01 | 1 |
| 1716496020 | 51.28 | -0.6 | -1.16 | 52.79 | 52.79 | 51.03 | 155 |
| 1716409620 | 51.88 | -0.26 | -0.50 | 51.81 | 51.88 | 51.81 | 961 |
| 1716323160 | 52.14 | 0 | 0.00 | 52.14 | 52.14 | 52.14 | 0 |
| 1716236760 | 52.14 | 1.35 | 2.66 | 51.53 | 52.14 | 51.53 | 121 |
| 1715977620 | 50.79 | -1.37 | -2.63 | 51.14 | 51.5 | 50.79 | 534 |
| 1715891220 | 52.16 | -1.31 | -2.45 | 52.16 | 52.16 | 52.16 | 25 |
| 1715804820 | 53.47 | 0.85 | 1.62 | 53.53 | 53.53 | 52.7 | 453 |
| 1715718420 | 52.62 | -0.57 | -1.07 | 53.57 | 53.57 | 52.62 | 109 |
| 1715631960 | 53.19 | -0.81 | -1.50 | 53.78 | 53.78 | 52.93 | 446 |
| 1715372820 | 54 | 0.71 | 1.33 | 53.66 | 54 | 53.66 | 40 |
| 1715286420 | 53.29 | 0.03 | 0.06 | 52.46 | 53.29 | 52.46 | 116 |
| 1715200020 | 53.26 | -0.39 | -0.73 | 53.13 | 53.26 | 52.88 | 176 |
| 1715113620 | 53.65 | 1.42 | 2.72 | 52.34 | 53.65 | 51.55 | 364 |
| 1715027220 | 52.23 | -0.85 | -1.60 | 53.6 | 53.6 | 52.23 | 751 |
| 1714768020 | 53.08 | -0.11 | -0.21 | 53.5 | 53.5 | 53.08 | 45 |
| 1714681560 | 53.19 | 1.69 | 3.28 | 50.65 | 53.6 | 49.755 | 264 |
| 1714508820 | 51.5 | 0.09 | 0.18 | 52.2 | 52.2 | 51.5 | 100 |
| 1714422420 | 51.41 | 0.81 | 1.60 | 50.98 | 51.5 | 50.93 | 389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
