Corteva Inc (CTVA) Historical Stock Data
57.48 ↑1.32 (2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTVA is down -0.05% a day on average. There have been 11 days where Corteva Inc closed green and 19 days where CTVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 56.42 | 57.48 | ↑$1.06 (1.88%) | 56.30 | 57.89 | 11.01M |
| 2024-12-19 | 56.79 | 56.16 | ↓$0.63 (-1.11%) | 56.16 | 56.93 | 4.03M |
| 2024-12-18 | 58.47 | 56.41 | ↓$2.06 (-3.52%) | 56.37 | 58.99 | 4.22M |
| 2024-12-17 | 58.64 | 58.57 | ↓$0.07 (-0.12%) | 57.77 | 59.10 | 4.89M |
| 2024-12-16 | 59.35 | 58.95 | ↓$0.39 (-0.67%) | 58.92 | 60.10 | 3.98M |
| 2024-12-13 | 59.25 | 59.49 | ↑$0.24 (0.41%) | 58.71 | 59.75 | 1.99M |
| 2024-12-12 | 59.81 | 59.30 | ↓$0.51 (-0.85%) | 59.27 | 60.14 | 2.01M |
| 2024-12-11 | 59.53 | 59.78 | ↑$0.25 (0.42%) | 59.32 | 60.50 | 5.43M |
| 2024-12-10 | 59.79 | 59.42 | ↓$0.37 (-0.62%) | 58.15 | 59.89 | 3.75M |
| 2024-12-09 | 59.81 | 59.74 | ↓$0.07 (-0.12%) | 59.66 | 60.82 | 3.39M |
| 2024-12-06 | 60.37 | 59.49 | ↓$0.88 (-1.46%) | 59.42 | 60.98 | 2.95M |
| 2024-12-05 | 61.20 | 60.78 | ↓$0.42 (-0.69%) | 60.74 | 61.49 | 2.48M |
| 2024-12-04 | 61.53 | 61.17 | ↓$0.36 (-0.59%) | 60.96 | 61.78 | 2.41M |
| 2024-12-03 | 62.40 | 62.00 | ↓$0.40 (-0.64%) | 61.61 | 62.49 | 2.63M |
| 2024-12-02 | 62.25 | 62.23 | ↓$0.02 (-0.03%) | 61.57 | 62.47 | 3.22M |
| 2024-11-29 | 61.78 | 62.24 | ↑$0.46 (0.74%) | 61.31 | 62.56 | 2.47M |
| 2024-11-27 | 63.36 | 62.50 | ↓$0.86 (-1.36%) | 62.36 | 64.10 | 2.52M |
| 2024-11-26 | 63.34 | 63.25 | ↓$0.09 (-0.14%) | 62.76 | 63.88 | 3.96M |
| 2024-11-25 | 61.63 | 64.13 | ↑$2.50 (4.06%) | 61.63 | 64.20 | 9.73M |
| 2024-11-22 | 60.48 | 61.23 | ↑$0.75 (1.24%) | 60.06 | 61.27 | 3.75M |
| 2024-11-21 | 59.33 | 60.76 | ↑$1.43 (2.41%) | 58.89 | 61.07 | 4.52M |
| 2024-11-20 | 58.46 | 58.76 | ↑$0.30 (0.51%) | 58.00 | 59.03 | 3.51M |
| 2024-11-19 | 56.33 | 58.24 | ↑$1.91 (3.39%) | 56.17 | 58.41 | 4.22M |
| 2024-11-18 | 55.42 | 56.99 | ↑$1.57 (2.83%) | 55.31 | 57.05 | 4.19M |
| 2024-11-15 | 57.25 | 55.21 | ↓$2.04 (-3.56%) | 55.18 | 57.46 | 5.64M |
| 2024-11-14 | 57.68 | 57.41 | ↓$0.27 (-0.47%) | 57.11 | 57.85 | 2.63M |
| 2024-11-13 | 57.30 | 57.66 | ↑$0.36 (0.64%) | 57.26 | 58.02 | 2.40M |
| 2024-11-12 | 58.55 | 57.13 | ↓$1.42 (-2.43%) | 57.00 | 58.55 | 2.70M |
| 2024-11-11 | 58.83 | 58.52 | ↓$0.31 (-0.53%) | 58.31 | 59.26 | 2.74M |
| 2024-11-08 | 58.97 | 58.33 | ↓$0.64 (-1.09%) | 58.15 | 59.54 | 4.67M |
Create an account or log in to view more rows.
$CTVA I’ll be buying more if this dips!
$CTVA I love you!
$CTVA She's gettin' ready to...
$CTVA it's just a matter of time and patience...
$CTVA News Plz.....
$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