Corteva Inc (CTVA) Historical Stock Data
61.51 ↓0.49 (-0.79%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CTVA is up 0.22% a day on average. There have been 18 days where Corteva Inc closed green and 12 days where CTVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 62.34 | 62.00 | ↓$0.34 (-0.55%) | 61.06 | 62.98 | 8.28M |
| 2023-02-01 | 64.01 | 64.48 | ↑$0.47 (0.73%) | 63.90 | 65.21 | 4.05M |
| 2023-01-31 | 62.61 | 64.45 | ↑$1.84 (2.94%) | 62.48 | 64.47 | 3.69M |
| 2023-01-30 | 63.29 | 62.53 | ↓$0.75 (-1.19%) | 62.19 | 63.96 | 2.38M |
| 2023-01-27 | 62.80 | 63.83 | ↑$1.03 (1.64%) | 62.68 | 64.09 | 3.41M |
| 2023-01-26 | 63.50 | 63.13 | ↓$0.37 (-0.58%) | 62.57 | 63.65 | 3.14M |
| 2023-01-25 | 61.89 | 63.13 | ↑$1.24 (2.00%) | 61.42 | 63.15 | 2.15M |
| 2023-01-24 | 62.08 | 62.51 | ↑$0.43 (0.69%) | 61.20 | 62.55 | 2M |
| 2023-01-23 | 62.32 | 61.90 | ↓$0.42 (-0.67%) | 61.57 | 62.47 | 2.69M |
| 2023-01-20 | 62.40 | 62.36 | ↓$0.04 (-0.06%) | 61.65 | 62.99 | 2.57M |
| 2023-01-19 | 61.62 | 62.22 | ↑$0.60 (0.97%) | 61.16 | 62.36 | 2.48M |
| 2023-01-18 | 62.94 | 61.51 | ↓$1.43 (-2.27%) | 61.41 | 63.06 | 2.62M |
| 2023-01-17 | 62.78 | 62.70 | ↓$0.07 (-0.12%) | 62.65 | 63.55 | 2.84M |
| 2023-01-13 | 62.57 | 62.72 | ↑$0.15 (0.24%) | 61.88 | 63.00 | 2.07M |
| 2023-01-12 | 62.10 | 62.58 | ↑$0.48 (0.77%) | 61.71 | 62.85 | 2.89M |
| 2023-01-11 | 62.82 | 62.08 | ↓$0.74 (-1.18%) | 61.65 | 62.95 | 2.81M |
| 2023-01-10 | 61.42 | 61.75 | ↑$0.33 (0.54%) | 60.49 | 61.79 | 1.73M |
| 2023-01-09 | 61.20 | 61.11 | ↓$0.09 (-0.15%) | 60.85 | 61.96 | 2.24M |
| 2023-01-06 | 59.77 | 61.01 | ↑$1.24 (2.07%) | 59.61 | 61.14 | 2.87M |
| 2023-01-05 | 59.23 | 59.04 | ↓$0.19 (-0.32%) | 58.91 | 59.69 | 3.31M |
| 2023-01-04 | 59.25 | 59.69 | ↑$0.44 (0.74%) | 58.73 | 59.80 | 3.43M |
| 2023-01-03 | 58.73 | 58.93 | ↑$0.20 (0.34%) | 58.31 | 59.12 | 2.35M |
| 2022-12-30 | 58.76 | 58.78 | ↑$0.02 (0.03%) | 58.33 | 59.17 | 1.86M |
| 2022-12-29 | 58.74 | 58.98 | ↑$0.24 (0.41%) | 58.74 | 59.63 | 1.52M |
| 2022-12-28 | 59.76 | 58.63 | ↓$1.13 (-1.89%) | 58.49 | 59.93 | 1.66M |
| 2022-12-27 | 59.63 | 59.76 | ↑$0.13 (0.22%) | 59.26 | 60.03 | 1.68M |
| 2022-12-23 | 58.91 | 59.38 | ↑$0.47 (0.80%) | 58.82 | 59.64 | 1.10M |
| 2022-12-22 | 59.23 | 58.90 | ↓$0.33 (-0.56%) | 57.96 | 59.24 | 2.31M |
| 2022-12-21 | 59.09 | 59.39 | ↑$0.30 (0.51%) | 58.42 | 59.90 | 2.43M |
| 2022-12-20 | 58.55 | 58.89 | ↑$0.34 (0.58%) | 58.31 | 59.41 | 1.90M |
Create an account or log in to view more rows.
$CTVA out of the way
$CTVA to the moon
$CTVA go time
$CTVA lets go <3
$CTVA Be patient !!
$CTVA Bears get cremated today
$CTVA wtf is going on?
$CTVA looking good today??
$CTVA starting to gap up a little
$CTVA make it rain
let’s see some green