Corteva Inc (NY: CTVA )

53.70 -1.71 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	54.94	54.99	53.95	53.97	3,530,147	-1.37(-2.47%)
Apr 29, 2024	55.04	55.34	54.83	55.34	3,240,445	+0.58(+1.06%)
Apr 26, 2024	54.21	55.04	54.20	54.76	2,356,938	+0.22(+0.40%)
Apr 25, 2024	54.64	54.79	53.90	54.54	1,597,996	-0.07(-0.13%)
Apr 24, 2024	54.49	54.91	54.14	54.61	1,816,921	-0.41(-0.74%)
Apr 23, 2024	54.51	55.41	54.51	55.02	2,583,682	-0.02(-0.04%)
Apr 22, 2024	54.64	55.30	54.25	55.04	2,322,337	+0.40(+0.73%)
Apr 19, 2024	53.74	54.68	53.72	54.64	2,058,597	+0.84(+1.56%)
Apr 18, 2024	53.70	54.01	53.46	53.80	1,619,551	+0.43(+0.80%)
Apr 17, 2024	53.44	54.18	53.34	53.38	2,664,192	+0.21(+0.39%)
Apr 16, 2024	53.38	53.61	53.05	53.17	2,750,758	-0.35(-0.65%)
Apr 15, 2024	54.35	54.43	53.04	53.52	2,717,323	-0.09(-0.17%)
Apr 12, 2024	54.51	55.52	53.49	53.61	3,918,027	-2.69(-4.78%)
Apr 11, 2024	56.75	56.99	55.87	56.30	1,875,960	-0.70(-1.22%)
Apr 10, 2024	56.46	57.27	56.08	57.00	2,139,417	-0.36(-0.63%)
Apr 09, 2024	57.56	57.68	56.68	57.35	1,907,491	+0.00(+0.00%)
Apr 08, 2024	56.94	57.35	56.69	57.35	3,781,251	+0.67(+1.18%)
Apr 05, 2024	56.71	56.89	56.10	56.69	2,273,960	-0.10(-0.18%)
Apr 04, 2024	57.95	57.99	56.76	56.79	2,634,797	-0.46(-0.80%)
Apr 03, 2024	57.05	57.47	56.91	57.24	3,034,153	+0.24(+0.42%)
Apr 02, 2024	57.63	57.90	56.95	57.01	3,101,810	-0.51(-0.88%)
Apr 01, 2024	57.40	57.58	56.85	57.51	3,858,240	+0.01(+0.02%)
Mar 28, 2024	56.99	57.93	57.92	57.50	4,577,059	+0.67(+1.18%)
Mar 27, 2024	56.43	56.88	56.42	56.84	2,636,849	+0.70(+1.24%)
Mar 26, 2024	55.49	56.19	55.47	56.14	3,293,173	+0.67(+1.20%)
Mar 25, 2024	55.12	55.50	54.78	55.47	2,138,711	+0.56(+1.02%)
Mar 22, 2024	55.78	55.92	54.81	54.91	1,999,314	-0.71(-1.27%)
Mar 21, 2024	55.66	55.73	55.09	55.62	2,474,512	+0.05(+0.09%)
Mar 20, 2024	54.69	55.71	54.48	55.57	5,442,685	+1.06(+1.94%)
Mar 19, 2024	54.54	54.86	54.18	54.51	3,143,628	-0.04(-0.07%)
Mar 18, 2024	55.29	55.29	54.36	54.55	3,178,676	-0.38(-0.69%)
Mar 15, 2024	54.68	55.52	54.68	54.93	6,514,760	-0.11(-0.20%)
Mar 14, 2024	54.93	55.06	54.34	55.04	4,220,166	-0.10(-0.18%)
Mar 13, 2024	55.18	55.63	55.04	55.14	3,174,293	+0.19(+0.34%)
Mar 12, 2024	55.04	55.21	54.02	54.95	4,436,616	+0.02(+0.04%)
Mar 11, 2024	54.42	55.53	54.42	54.93	4,065,258	+0.41(+0.75%)
Mar 08, 2024	54.32	54.68	54.24	54.52	4,272,925	+0.19(+0.35%)
Mar 07, 2024	54.27	54.98	54.12	54.33	3,340,502	+0.46(+0.85%)
Mar 06, 2024	53.94	54.38	53.62	53.87	4,154,473	+0.09(+0.17%)
Mar 05, 2024	53.29	53.95	53.21	53.78	2,913,266	+0.33(+0.62%)
Mar 04, 2024	53.21	53.83	53.20	53.46	2,497,426	-0.05(-0.09%)
Mar 01, 2024	53.34	54.18	53.34	53.51	4,286,576	+0.14(+0.26%)
Feb 29, 2024	54.32	54.34	53.10	53.37	6,823,965	-0.86(-1.58%)
Feb 28, 2024	54.56	54.76	53.85	54.22	3,589,387	-0.59(-1.07%)
Feb 27, 2024	54.76	55.02	54.54	54.81	2,198,881	+0.31(+0.57%)
Feb 26, 2024	54.29	54.87	54.16	54.50	2,608,898	-0.08(-0.15%)
Feb 23, 2024	54.30	54.79	54.17	54.58	2,414,350	+0.19(+0.35%)
Feb 22, 2024	53.76	54.55	53.60	54.39	4,281,283	+0.49(+0.90%)
Feb 21, 2024	53.91	54.22	53.65	53.91	2,339,080	-0.14(-0.26%)
Feb 20, 2024	54.06	54.38	53.64	54.04	3,131,544	-0.44(-0.80%)
Feb 16, 2024	54.45	54.96	54.20	54.48	3,915,413	+0.12(+0.22%)
Feb 15, 2024	53.97	55.09	53.97	54.36	3,065,862	+0.60(+1.11%)
Feb 14, 2024	53.80	53.99	53.24	53.77	3,279,562	+0.45(+0.84%)
Feb 13, 2024	54.26	54.67	53.04	53.32	3,546,281	-1.40(-2.56%)
Feb 12, 2024	54.31	54.99	54.14	54.72	3,293,642	+1.43(+2.69%)
Feb 09, 2024	52.73	53.60	52.57	53.29	2,946,956	+0.36(+0.68%)
Feb 08, 2024	53.68	54.01	52.34	52.93	6,235,985	-0.83(-1.54%)
Feb 07, 2024	52.04	53.88	52.04	53.76	7,050,959	+1.97(+3.80%)
Feb 06, 2024	51.45	52.11	51.01	51.79	4,753,038	+0.29(+0.56%)
Feb 05, 2024	52.20	52.20	51.36	51.50	5,858,261	-1.23(-2.34%)
Feb 02, 2024	53.98	54.18	52.58	52.73	5,634,257	-1.01(-1.89%)

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