Corteva Inc (CTVA) Historical Stock Data
67.96 ↑0.17 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTVA is up 0.42% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 69.13 | 67.96 | ↓$1.17 (-1.69%) | 67.45 | 69.15 | 3.40M |
| 2025-05-09 | 66.71 | 67.79 | ↑$1.08 (1.62%) | 66.57 | 67.93 | 3.26M |
| 2025-05-08 | 64.63 | 66.86 | ↑$2.23 (3.45%) | 63.82 | 67.23 | 5.05M |
| 2025-05-07 | 62.67 | 62.48 | ↓$0.19 (-0.30%) | 62.02 | 62.82 | 3.25M |
| 2025-05-06 | 62.34 | 62.45 | ↑$0.11 (0.18%) | 62.00 | 62.84 | 2.67M |
| 2025-05-05 | 62.34 | 62.41 | ↑$0.07 (0.11%) | 61.91 | 62.98 | 2.13M |
| 2025-05-02 | 62.69 | 62.63 | ↓$0.06 (-0.10%) | 61.80 | 63.00 | 3.18M |
| 2025-05-01 | 61.47 | 62.02 | ↑$0.55 (0.89%) | 61.21 | 62.51 | 2.85M |
| 2025-04-30 | 61.12 | 61.99 | ↑$0.87 (1.42%) | 60.69 | 62.14 | 5.93M |
| 2025-04-29 | 61.17 | 61.80 | ↑$0.63 (1.03%) | 61.16 | 62.52 | 3.34M |
| 2025-04-28 | 61.71 | 61.56 | ↓$0.15 (-0.24%) | 61.10 | 62.34 | 2.32M |
| 2025-04-25 | 61.26 | 61.47 | ↑$0.21 (0.34%) | 61.06 | 62.09 | 1.80M |
| 2025-04-24 | 61.18 | 61.71 | ↑$0.53 (0.87%) | 60.79 | 61.90 | 3.77M |
| 2025-04-23 | 61.39 | 61.07 | ↓$0.32 (-0.52%) | 60.59 | 62.25 | 2.34M |
| 2025-04-22 | 59.61 | 60.65 | ↑$1.04 (1.74%) | 59.39 | 60.75 | 1.65M |
| 2025-04-21 | 59.38 | 59.12 | ↓$0.26 (-0.44%) | 58.58 | 59.74 | 1.86M |
| 2025-04-17 | 59.59 | 59.74 | ↑$0.15 (0.25%) | 59.23 | 60.12 | 3.66M |
| 2025-04-16 | 59.63 | 59.20 | ↓$0.43 (-0.72%) | 58.91 | 60.26 | 4.06M |
| 2025-04-15 | 59.98 | 59.70 | ↓$0.28 (-0.47%) | 59.65 | 60.63 | 2.33M |
| 2025-04-14 | 59.88 | 60.29 | ↑$0.41 (0.68%) | 59.38 | 60.82 | 2.24M |
| 2025-04-11 | 57.60 | 59.28 | ↑$1.68 (2.92%) | 57.00 | 59.80 | 3.07M |
| 2025-04-10 | 57.73 | 57.94 | ↑$0.21 (0.36%) | 56.14 | 58.36 | 4.04M |
| 2025-04-09 | 55.00 | 58.56 | ↑$3.56 (6.47%) | 54.50 | 59.18 | 6.27M |
| 2025-04-08 | 56.66 | 55.52 | ↓$1.14 (-2.00%) | 54.25 | 57.19 | 7.89M |
| 2025-04-07 | 55.22 | 55.57 | ↑$0.35 (0.63%) | 53.40 | 58.74 | 6.45M |
| 2025-04-04 | 59.81 | 55.79 | ↓$4.02 (-6.72%) | 55.47 | 59.98 | 6.39M |
| 2025-04-03 | 62.45 | 61.30 | ↓$1.15 (-1.84%) | 61.09 | 62.50 | 3.13M |
| 2025-04-02 | 63.19 | 64.00 | ↑$0.81 (1.28%) | 62.99 | 64.03 | 2.10M |
| 2025-04-01 | 63.08 | 63.55 | ↑$0.47 (0.75%) | 62.38 | 63.76 | 5.04M |
| 2025-03-31 | 61.30 | 62.93 | ↑$1.63 (2.66%) | 60.86 | 63.22 | 4.57M |
Create an account or log in to view more rows.
$CTVA 5 minute looks sexy
$CTVA is going to have a run next month
$CTVA going green
$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.