Corteva Inc (NY: CTVA )

57.74 -0.86 (-1.47%)

Streaming Delayed Price Updated: 3:40 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	31.03	31.60	30.76	31.60	4,517,101	+0.46(+1.48%)
Oct 29, 2020	30.27	31.31	30.22	31.14	4,108,349	+0.61(+2.01%)
Oct 28, 2020	30.14	30.77	29.85	30.52	4,148,046	-0.46(-1.48%)
Oct 27, 2020	31.40	31.46	30.97	30.98	2,367,746	-0.35(-1.13%)
Oct 26, 2020	31.45	31.62	30.85	31.34	2,796,365	-0.44(-1.39%)
Oct 23, 2020	31.76	32.09	31.65	31.78	3,707,851	+0.04(+0.12%)
Oct 22, 2020	31.56	31.97	31.38	31.74	2,762,128	+0.22(+0.70%)
Oct 21, 2020	31.71	31.89	31.36	31.52	3,602,538	-0.16(-0.51%)
Oct 20, 2020	32.32	32.33	31.54	31.68	3,858,868	-0.43(-1.34%)
Oct 19, 2020	32.82	33.09	31.80	32.11	5,966,778	-0.54(-1.64%)
Oct 16, 2020	32.89	32.97	32.64	32.65	2,924,801	+0.09(+0.26%)
Oct 15, 2020	31.79	32.66	31.79	32.56	3,168,010	+0.16(+0.50%)
Oct 14, 2020	32.37	32.92	32.07	32.40	3,511,033	+0.12(+0.36%)
Oct 13, 2020	31.98	32.35	31.63	32.29	5,642,054	+0.11(+0.33%)
Oct 12, 2020	32.20	32.44	31.91	32.18	4,141,332	+0.15(+0.48%)
Oct 09, 2020	31.09	32.28	30.94	32.03	5,556,401	+1.05(+3.40%)
Oct 08, 2020	30.45	31.27	29.98	30.97	7,340,738	+1.72(+5.90%)
Oct 07, 2020	29.46	29.78	29.10	29.25	5,819,737	+0.42(+1.46%)
Oct 06, 2020	29.07	29.46	28.77	28.83	5,190,139	-0.02(-0.07%)
Oct 05, 2020	28.52	29.01	28.52	28.85	5,392,543	+0.71(+2.52%)
Oct 02, 2020	27.20	28.53	27.10	28.14	5,063,942	+0.66(+2.41%)
Oct 01, 2020	27.67	28.08	27.41	27.48	5,133,768	-0.12(-0.45%)
Sep 30, 2020	27.56	28.30	27.32	27.60	8,360,090	+0.21(+0.77%)
Sep 29, 2020	27.56	27.80	27.29	27.39	2,058,408	-0.36(-1.31%)
Sep 28, 2020	27.61	28.09	27.54	27.75	2,833,282	+0.57(+2.08%)
Sep 25, 2020	26.22	27.34	26.16	27.19	2,668,237	+0.72(+2.71%)
Sep 24, 2020	26.21	26.78	26.04	26.47	3,164,423	+0.16(+0.62%)
Sep 23, 2020	26.74	27.12	26.24	26.31	5,087,646	-0.60(-2.24%)
Sep 22, 2020	26.95	27.06	26.64	26.91	5,953,271	-0.12(-0.46%)
Sep 21, 2020	27.01	27.32	26.74	27.04	6,398,645	-0.74(-2.66%)
Sep 18, 2020	28.39	28.47	27.64	27.77	7,489,812	-0.57(-1.99%)
Sep 17, 2020	27.69	28.51	27.53	28.34	5,979,305	+0.34(+1.20%)
Sep 16, 2020	28.35	28.70	27.91	28.00	6,021,720	-0.21(-0.75%)
Sep 15, 2020	27.84	28.44	27.81	28.21	3,265,191	+0.46(+1.66%)
Sep 14, 2020	27.89	28.20	27.63	27.75	4,089,416	-0.05(-0.17%)
Sep 11, 2020	28.11	28.21	27.72	27.80	3,268,416	-0.11(-0.41%)
Sep 10, 2020	27.52	28.03	27.49	27.92	4,319,161	+0.38(+1.39%)
Sep 09, 2020	27.34	28.18	27.31	27.53	2,941,362	+0.42(+1.55%)
Sep 08, 2020	27.85	27.85	27.05	27.11	4,398,026	-0.98(-3.48%)
Sep 04, 2020	28.55	28.86	27.84	28.09	5,361,630	-0.09(-0.31%)
Sep 03, 2020	28.66	28.94	27.89	28.18	3,967,200	-0.69(-2.39%)
Sep 02, 2020	28.10	28.92	27.90	28.87	3,768,240	+0.66(+2.34%)
Sep 01, 2020	27.38	28.21	27.23	28.20	3,972,875	+0.85(+3.12%)
Aug 31, 2020	28.20	28.20	27.33	27.35	4,148,860	-0.93(-3.29%)
Aug 28, 2020	28.08	28.57	27.91	28.28	3,346,596	+0.22(+0.79%)
Aug 27, 2020	28.01	28.21	27.84	28.06	1,869,775	+0.06(+0.21%)
Aug 26, 2020	27.45	28.05	27.24	28.00	2,565,924	+0.56(+2.02%)
Aug 25, 2020	27.50	27.95	27.41	27.45	2,446,598	+0.11(+0.39%)
Aug 24, 2020	27.66	27.76	27.02	27.34	4,602,621	+0.10(+0.35%)
Aug 21, 2020	27.44	27.50	26.84	27.25	7,164,776	-0.34(-1.25%)
Aug 20, 2020	27.06	27.59	26.99	27.59	4,784,066	+0.23(+0.84%)
Aug 19, 2020	26.97	27.41	26.83	27.36	5,346,330	+0.15(+0.56%)
Aug 18, 2020	26.68	27.23	26.64	27.21	3,261,537	+0.60(+2.27%)
Aug 17, 2020	26.72	26.96	26.19	26.61	9,680,924	-0.10(-0.36%)
Aug 14, 2020	25.63	26.93	25.45	26.70	5,602,328	+0.91(+3.53%)
Aug 13, 2020	25.23	25.87	24.99	25.79	9,436,427	+0.66(+2.63%)
Aug 12, 2020	25.93	26.03	24.91	25.13	5,392,960	-0.40(-1.57%)
Aug 11, 2020	24.72	25.77	24.55	25.53	8,517,647	+1.30(+5.35%)
Aug 10, 2020	23.87	24.43	23.81	24.23	8,764,919	+0.10(+0.40%)
Aug 07, 2020	24.16	24.31	23.67	24.14	7,825,153	-0.10(-0.39%)
Aug 06, 2020	25.63	25.98	24.04	24.23	12,238,957	-2.98(-10.96%)
Aug 05, 2020	27.65	27.78	27.22	27.22	5,772,619	-0.15(-0.56%)
Aug 04, 2020	27.17	27.64	27.10	27.37	4,891,783	+0.18(+0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Corteva Inc (NY: CTVA )

Historical Prices