Corteva Inc (NY: CTVA )

57.14 -1.46 (-2.49%)

Streaming Delayed Price Updated: 11:02 AM 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 (%)
May 31, 2022	61.59	62.56	60.98	61.24	12,801,261	-0.28(-0.46%)
May 27, 2022	61.55	61.72	59.87	61.52	6,648,980	-0.25(-0.41%)
May 26, 2022	61.14	62.61	61.07	61.77	5,875,123	+1.13(+1.87%)
May 25, 2022	60.31	61.08	60.04	60.64	5,495,691	-0.08(-0.13%)
May 24, 2022	59.32	60.82	58.92	60.72	5,939,821	+1.15(+1.94%)
May 23, 2022	58.53	59.82	57.88	59.56	5,068,277	+1.64(+2.84%)
May 20, 2022	58.16	58.46	56.76	57.92	9,655,441	+0.22(+0.39%)
May 19, 2022	55.23	57.77	55.18	57.70	7,068,581	+1.87(+3.35%)
May 18, 2022	55.78	57.01	55.60	55.83	4,417,037	-0.51(-0.90%)
May 17, 2022	56.01	56.64	55.42	56.34	4,333,815	+1.05(+1.89%)
May 16, 2022	54.18	55.92	54.06	55.29	3,702,588	+1.05(+1.93%)
May 13, 2022	53.28	54.70	53.20	54.24	3,969,030	+1.39(+2.63%)
May 12, 2022	51.86	52.86	51.52	52.85	3,833,379	+0.58(+1.10%)
May 11, 2022	51.50	53.14	51.24	52.28	3,998,212	+0.76(+1.48%)
May 10, 2022	52.91	53.04	50.97	51.52	4,432,648	-0.25(-0.49%)
May 09, 2022	53.67	53.68	51.64	51.77	5,448,778	-2.59(-4.77%)
May 06, 2022	55.73	55.86	53.48	54.37	5,369,063	-2.24(-3.96%)
May 05, 2022	54.96	58.13	54.94	56.61	7,015,908	-1.07(-1.86%)
May 04, 2022	56.10	57.75	55.64	57.68	5,152,468	+1.83(+3.28%)
May 03, 2022	55.99	56.16	55.11	55.85	5,439,011	-0.08(-0.14%)
May 02, 2022	56.35	56.57	54.77	55.93	5,363,868	-0.34(-0.61%)
Apr 29, 2022	56.64	57.44	56.15	56.27	7,123,340	-0.13(-0.22%)
Apr 28, 2022	56.29	56.62	55.46	56.39	4,718,580	+0.59(+1.05%)
Apr 27, 2022	55.53	56.48	55.10	55.81	4,636,911	+0.58(+1.04%)
Apr 26, 2022	55.83	56.35	55.11	55.23	4,222,934	-0.65(-1.17%)
Apr 25, 2022	55.49	56.11	54.40	55.89	4,322,294	-0.37(-0.66%)
Apr 22, 2022	58.36	58.69	55.78	56.26	5,113,657	-2.47(-4.20%)
Apr 21, 2022	60.35	60.51	58.62	58.72	4,041,931	-1.08(-1.81%)
Apr 20, 2022	60.04	60.36	58.92	59.81	4,366,257	+0.18(+0.29%)
Apr 19, 2022	59.84	60.30	59.14	59.63	3,963,129	+0.19(+0.31%)
Apr 18, 2022	59.52	59.98	59.22	59.45	3,372,888	-0.06(-0.10%)
Apr 14, 2022	59.82	60.22	59.38	59.51	3,808,302	+0.06(+0.10%)
Apr 13, 2022	59.34	59.70	58.63	59.45	2,248,948	+0.31(+0.53%)
Apr 12, 2022	58.36	59.23	58.14	59.13	2,884,182	+0.86(+1.47%)
Apr 11, 2022	58.28	58.59	57.89	58.28	2,550,627	+0.11(+0.18%)
Apr 08, 2022	57.74	58.82	57.41	58.17	2,541,589	+1.12(+1.97%)
Apr 07, 2022	56.78	57.30	56.49	57.05	2,380,584	+0.43(+0.76%)
Apr 06, 2022	56.76	57.29	56.44	56.62	2,941,340	-0.22(-0.39%)
Apr 05, 2022	57.35	57.68	56.61	56.84	3,301,444	-0.38(-0.66%)
Apr 04, 2022	56.89	57.43	55.93	57.22	2,416,400	+0.37(+0.65%)
Apr 01, 2022	56.48	57.01	56.22	56.85	2,492,426	+0.79(+1.41%)
Mar 31, 2022	56.61	57.49	55.95	56.06	4,437,166	-0.87(-1.52%)
Mar 30, 2022	57.09	57.63	56.56	56.93	3,527,056	+0.33(+0.59%)
Mar 29, 2022	56.42	56.69	54.86	56.60	4,321,666	-0.98(-1.69%)
Mar 28, 2022	57.88	58.11	57.15	57.57	3,359,486	-0.74(-1.27%)
Mar 25, 2022	57.08	58.33	57.08	58.32	4,797,391	+1.27(+2.22%)
Mar 24, 2022	56.23	57.29	56.20	57.05	4,878,807	+1.05(+1.88%)
Mar 23, 2022	55.76	56.31	55.06	55.99	4,001,236	+0.91(+1.65%)
Mar 22, 2022	55.84	55.93	54.90	55.09	5,941,217	-0.46(-0.83%)
Mar 21, 2022	54.80	55.57	54.21	55.55	5,960,940	+1.07(+1.97%)
Mar 18, 2022	54.42	54.60	53.68	54.47	11,559,879	+0.06(+0.11%)
Mar 17, 2022	53.07	54.58	53.06	54.41	4,516,977	+1.00(+1.88%)
Mar 16, 2022	54.12	54.72	52.61	53.41	5,503,346	-0.22(-0.42%)
Mar 15, 2022	52.79	54.07	52.54	53.63	5,702,009	+0.76(+1.44%)
Mar 14, 2022	52.61	53.45	51.90	52.87	5,096,786	+0.55(+1.04%)
Mar 11, 2022	52.51	53.68	52.04	52.33	4,141,225	+0.06(+0.11%)
Mar 10, 2022	49.79	52.37	49.79	52.27	4,831,691	+2.01(+4.00%)
Mar 09, 2022	49.17	50.65	48.98	50.26	4,949,436	+1.41(+2.90%)
Mar 08, 2022	49.80	50.46	48.34	48.84	5,363,478	-1.11(-2.23%)
Mar 07, 2022	50.61	52.69	49.84	49.96	8,262,921	-0.25(-0.51%)
Mar 04, 2022	49.78	50.26	48.88	50.21	5,995,124	-0.04(-0.08%)
Mar 03, 2022	50.38	50.49	49.67	50.25	3,975,054	+0.21(+0.43%)
Mar 02, 2022	49.58	50.53	49.49	50.03	4,710,439	+0.91(+1.85%)

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