Corteva Inc (CTVA) Historical Stock Data
54.92 ↑0.22 (0.40%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CTVA is up 0.04% a day on average. There have been 16 days where Corteva Inc closed green and 14 days where CTVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 54.37 | 54.92 | ↑$0.55 (1.01%) | 54.36 | 55.20 | 2.35M |
| 2024-04-25 | 54.80 | 54.70 | ↓$0.10 (-0.18%) | 54.06 | 54.95 | 1.59M |
| 2024-04-24 | 54.65 | 54.77 | ↑$0.12 (0.22%) | 54.30 | 55.07 | 1.81M |
| 2024-04-23 | 54.67 | 55.18 | ↑$0.51 (0.93%) | 54.67 | 55.57 | 2.58M |
| 2024-04-22 | 54.80 | 55.20 | ↑$0.40 (0.73%) | 54.41 | 55.46 | 2.32M |
| 2024-04-19 | 53.90 | 54.80 | ↑$0.90 (1.67%) | 53.88 | 54.84 | 2.05M |
| 2024-04-18 | 53.86 | 53.96 | ↑$0.10 (0.19%) | 53.61 | 54.17 | 1.61M |
| 2024-04-17 | 53.59 | 53.53 | ↓$0.06 (-0.11%) | 53.49 | 54.34 | 2.66M |
| 2024-04-16 | 53.53 | 53.32 | ↓$0.21 (-0.39%) | 53.21 | 53.76 | 2.74M |
| 2024-04-15 | 54.51 | 53.67 | ↓$0.84 (-1.54%) | 53.19 | 54.59 | 2.71M |
| 2024-04-12 | 54.67 | 53.76 | ↓$0.91 (-1.66%) | 53.65 | 55.69 | 3.91M |
| 2024-04-11 | 56.91 | 56.46 | ↓$0.45 (-0.79%) | 56.03 | 57.15 | 1.87M |
| 2024-04-10 | 56.62 | 57.16 | ↑$0.54 (0.95%) | 56.24 | 57.44 | 2.13M |
| 2024-04-09 | 57.73 | 57.52 | ↓$0.21 (-0.36%) | 56.84 | 57.85 | 1.90M |
| 2024-04-08 | 57.10 | 57.52 | ↑$0.42 (0.74%) | 56.85 | 57.52 | 3.77M |
| 2024-04-05 | 56.87 | 56.85 | ↓$0.02 (-0.04%) | 56.26 | 57.05 | 2.27M |
| 2024-04-04 | 58.12 | 56.95 | ↓$1.17 (-2.01%) | 56.92 | 58.16 | 2.63M |
| 2024-04-03 | 57.21 | 57.41 | ↑$0.20 (0.35%) | 57.07 | 57.64 | 3.03M |
| 2024-04-02 | 57.80 | 57.17 | ↓$0.63 (-1.09%) | 57.11 | 58.07 | 3.09M |
| 2024-04-01 | 57.57 | 57.68 | ↑$0.11 (0.19%) | 57.02 | 57.75 | 3.85M |
| 2024-03-28 | 57.15 | 57.67 | ↑$0.52 (0.91%) | 57.08 | 58.18 | 4.56M |
| 2024-03-27 | 56.59 | 57.00 | ↑$0.41 (0.72%) | 56.53 | 57.04 | 2.63M |
| 2024-03-26 | 55.65 | 56.30 | ↑$0.65 (1.17%) | 55.63 | 56.35 | 3.28M |
| 2024-03-25 | 55.28 | 55.63 | ↑$0.35 (0.63%) | 54.94 | 55.66 | 2.13M |
| 2024-03-22 | 55.94 | 55.07 | ↓$0.87 (-1.56%) | 54.97 | 56.08 | 1.99M |
| 2024-03-21 | 55.82 | 55.78 | ↓$0.04 (-0.07%) | 55.25 | 55.89 | 2.47M |
| 2024-03-20 | 54.85 | 55.73 | ↑$0.88 (1.60%) | 54.64 | 55.87 | 5.43M |
| 2024-03-19 | 54.70 | 54.67 | ↓$0.03 (-0.05%) | 54.34 | 55.02 | 3.13M |
| 2024-03-18 | 55.45 | 54.71 | ↓$0.74 (-1.33%) | 54.52 | 55.45 | 3.17M |
| 2024-03-15 | 54.84 | 55.09 | ↑$0.25 (0.46%) | 54.84 | 55.68 | 6.50M |
Create an account or log in to view more rows.
$CTVA buying!
$CTVA The United States stock market is going to crash.
$CTVA hold
$CTVA we had no volume for days before the last big rip
$CTVA Another boring day I believe
$CTVA I warned you all fairly you morons.
$CTVA out of the way
$CTVA to the moon
$CTVA go time
$CTVA lets go <3