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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 55.09 | 55.20 | ↑$0.11 (0.20%) | 54.49 | 55.22 | 3.51M |
2024-03-13 | 55.34 | 55.30 | ↓$0.04 (-0.07%) | 55.20 | 55.79 | 3.17M |
2024-03-12 | 55.20 | 55.11 | ↓$0.09 (-0.16%) | 54.18 | 55.37 | 4.42M |
2024-03-11 | 54.58 | 55.09 | ↑$0.51 (0.93%) | 54.58 | 55.69 | 4.05M |
2024-03-08 | 54.48 | 54.68 | ↑$0.20 (0.37%) | 54.40 | 54.84 | 4.26M |
2024-03-07 | 54.43 | 54.49 | ↑$0.06 (0.11%) | 54.28 | 55.14 | 3.33M |
2024-03-06 | 54.10 | 54.05 | ↓$0.05 (-0.10%) | 53.77 | 54.54 | 2.38M |
2024-03-05 | 53.44 | 53.94 | ↑$0.50 (0.94%) | 53.36 | 54.11 | 2.90M |
2024-03-04 | 53.36 | 53.61 | ↑$0.25 (0.47%) | 53.35 | 53.99 | 2.49M |
2024-03-01 | 53.49 | 53.66 | ↑$0.17 (0.32%) | 53.49 | 54.34 | 3.81M |
2024-02-29 | 54.48 | 53.52 | ↓$0.96 (-1.76%) | 53.25 | 54.50 | 6.80M |
2024-02-28 | 54.88 | 54.54 | ↓$0.34 (-0.62%) | 54.16 | 55.08 | 3.57M |
2024-02-27 | 55.08 | 55.13 | ↑$0.05 (0.10%) | 54.86 | 55.34 | 2.19M |
2024-02-26 | 54.61 | 54.82 | ↑$0.21 (0.38%) | 54.48 | 55.20 | 2.59M |
2024-02-23 | 54.62 | 54.90 | ↑$0.28 (0.51%) | 54.49 | 55.11 | 2.40M |
2024-02-22 | 54.07 | 54.71 | ↑$0.64 (1.18%) | 53.91 | 54.87 | 4.26M |
2024-02-21 | 54.22 | 54.22 | ↑$0.00 (0.00%) | 53.96 | 54.54 | 2.33M |
2024-02-20 | 54.38 | 54.36 | ↓$0.02 (-0.04%) | 53.95 | 54.70 | 3.11M |
2024-02-16 | 54.77 | 54.80 | ↑$0.03 (0.05%) | 54.52 | 55.28 | 3.89M |
2024-02-15 | 54.29 | 54.68 | ↑$0.39 (0.72%) | 54.29 | 55.41 | 3.05M |
2024-02-14 | 54.11 | 54.08 | ↓$0.03 (-0.06%) | 53.56 | 54.31 | 3.26M |
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