Corteva Inc (CTVA) Historical Stock Data

57.00 ↑0.70 (1.24%)
As of March 27, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, CTVA is up 0.17% a day on average. There have been 19 days where Corteva Inc closed green and 11 days where CTVA closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2756.5957.00↑$0.41 (0.72%)56.5357.042.63M
2024-03-2655.6556.30↑$0.65 (1.17%)55.6356.353.28M
2024-03-2555.2855.63↑$0.35 (0.63%)54.9455.662.13M
2024-03-2255.9455.07↓$0.87 (-1.56%)54.9756.081.99M
2024-03-2155.8255.78↓$0.04 (-0.07%)55.2555.892.47M
2024-03-2054.8555.73↑$0.88 (1.60%)54.6455.875.43M
2024-03-1954.7054.67↓$0.03 (-0.05%)54.3455.023.13M
2024-03-1855.4554.71↓$0.74 (-1.33%)54.5255.453.17M
2024-03-1554.8455.09↑$0.25 (0.46%)54.8455.686.50M
2024-03-1455.0955.20↑$0.11 (0.20%)54.4955.223.51M
2024-03-1355.3455.30↓$0.04 (-0.07%)55.2055.793.17M
2024-03-1255.2055.11↓$0.09 (-0.16%)54.1855.374.42M
2024-03-1154.5855.09↑$0.51 (0.93%)54.5855.694.05M
2024-03-0854.4854.68↑$0.20 (0.37%)54.4054.844.26M
2024-03-0754.4354.49↑$0.06 (0.11%)54.2855.143.33M
2024-03-0654.1054.05↓$0.05 (-0.10%)53.7754.542.38M
2024-03-0553.4453.94↑$0.50 (0.94%)53.3654.112.90M
2024-03-0453.3653.61↑$0.25 (0.47%)53.3553.992.49M
2024-03-0153.4953.66↑$0.17 (0.32%)53.4954.343.81M
2024-02-2954.4853.52↓$0.96 (-1.76%)53.2554.506.80M
2024-02-2854.8854.54↓$0.34 (-0.62%)54.1655.083.57M
2024-02-2755.0855.13↑$0.05 (0.10%)54.8655.342.19M
2024-02-2654.6154.82↑$0.21 (0.38%)54.4855.202.59M
2024-02-2354.6254.90↑$0.28 (0.51%)54.4955.112.40M
2024-02-2254.0754.71↑$0.64 (1.18%)53.9154.874.26M
2024-02-2154.2254.22↑$0.00 (0.00%)53.9654.542.33M
2024-02-2054.3854.36↓$0.02 (-0.04%)53.9554.703.11M
2024-02-1654.7754.80↑$0.03 (0.05%)54.5255.283.89M
2024-02-1554.2954.68↑$0.39 (0.72%)54.2955.413.05M
2024-02-1454.1154.08↓$0.03 (-0.06%)53.5654.313.26M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$CTVA The United States stock market is going to crash.

0 Like Report
italiano_14

$CTVA we had no volume for days before the last big rip

0 Like Report
dogefan77

$CTVA I warned you all fairly you morons.

0 Like Report