Corteva Inc (NY: CTVA )

55.20 -0.34 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.92	44.17	43.65	43.99	3,131,842	+0.31(+0.71%)
May 27, 2021	43.80	44.28	43.56	43.68	3,835,631	+0.39(+0.89%)
May 26, 2021	43.30	43.53	42.89	43.30	4,766,954	+0.17(+0.40%)
May 25, 2021	43.61	44.20	43.10	43.12	3,671,012	-0.53(-1.22%)
May 24, 2021	43.55	43.95	43.43	43.65	4,170,130	+0.44(+1.01%)
May 21, 2021	43.18	43.79	43.12	43.22	4,494,919	+0.55(+1.29%)
May 20, 2021	43.31	43.44	42.63	42.67	4,375,798	-0.67(-1.54%)
May 19, 2021	43.83	43.93	42.97	43.34	3,247,554	-0.93(-2.10%)
May 18, 2021	44.44	44.76	44.19	44.26	3,468,243	-0.43(-0.95%)
May 17, 2021	45.00	45.12	44.37	44.69	4,306,004	-0.10(-0.22%)
May 14, 2021	44.80	45.24	44.57	44.79	2,287,602	+0.39(+0.87%)
May 13, 2021	43.70	44.69	43.39	44.40	6,254,528	+0.84(+1.93%)
May 12, 2021	45.82	45.89	43.42	43.56	5,092,388	-1.84(-4.06%)
May 11, 2021	44.47	45.55	44.06	45.40	4,238,550	+0.10(+0.21%)
May 10, 2021	47.42	48.19	45.16	45.30	5,753,847	-1.80(-3.83%)
May 07, 2021	46.55	47.52	46.45	47.11	3,488,004	+0.43(+0.93%)
May 06, 2021	46.09	46.71	44.90	46.67	3,349,062	+0.70(+1.53%)
May 05, 2021	45.84	46.27	44.62	45.97	7,061,972	-2.03(-4.24%)
May 04, 2021	47.24	48.05	47.01	48.00	3,575,465	+0.06(+0.12%)
May 03, 2021	47.46	48.19	47.31	47.94	2,573,071	+0.94(+1.99%)
Apr 30, 2021	47.63	47.97	46.95	47.01	2,516,326	-0.77(-1.61%)
Apr 29, 2021	47.78	47.94	47.26	47.78	1,876,341	+0.36(+0.75%)
Apr 28, 2021	47.65	48.02	47.30	47.42	2,739,968	+0.03(+0.06%)
Apr 27, 2021	47.09	47.50	46.86	47.40	2,161,020	+0.28(+0.59%)
Apr 26, 2021	46.97	47.57	46.90	47.12	1,960,388	+0.23(+0.49%)
Apr 23, 2021	46.36	47.16	46.23	46.88	2,594,326	+0.53(+1.14%)
Apr 22, 2021	46.60	47.12	45.98	46.35	3,573,838	-0.19(-0.41%)
Apr 21, 2021	45.20	46.57	45.05	46.55	2,834,377	+1.27(+2.81%)
Apr 20, 2021	45.66	46.11	44.99	45.27	2,512,105	-0.54(-1.18%)
Apr 19, 2021	46.00	46.16	45.22	45.81	3,274,714	+0.02(+0.04%)
Apr 16, 2021	46.25	46.41	45.59	45.79	2,940,451	-0.02(-0.04%)
Apr 15, 2021	45.88	46.00	45.19	45.81	2,271,895	+0.29(+0.64%)
Apr 14, 2021	45.15	45.93	45.09	45.52	3,068,204	+0.34(+0.75%)
Apr 13, 2021	45.42	45.51	44.84	45.19	2,637,397	-0.22(-0.49%)
Apr 12, 2021	45.66	45.94	45.15	45.41	2,541,075	-0.03(-0.06%)
Apr 09, 2021	45.57	45.93	45.14	45.44	2,647,848	+0.19(+0.43%)
Apr 08, 2021	44.84	45.43	44.52	45.25	2,263,111	+0.17(+0.39%)
Apr 07, 2021	46.08	46.08	44.87	45.07	2,291,123	-0.95(-2.07%)
Apr 06, 2021	45.41	46.25	45.22	46.03	2,635,895	+0.67(+1.49%)
Apr 05, 2021	45.20	45.54	44.97	45.35	3,152,278	+0.29(+0.64%)
Apr 01, 2021	45.13	45.29	44.39	45.06	3,087,738	+0.12(+0.26%)
Mar 31, 2021	45.18	45.59	44.59	44.95	3,956,157	-0.31(-0.68%)
Mar 30, 2021	45.87	46.17	45.06	45.26	2,668,843	-0.80(-1.74%)
Mar 29, 2021	46.06	46.74	45.81	46.06	4,214,694	-0.13(-0.29%)
Mar 26, 2021	45.65	46.33	45.23	46.19	3,483,650	+1.09(+2.42%)
Mar 25, 2021	44.28	45.42	43.96	45.10	3,879,056	+0.57(+1.28%)
Mar 24, 2021	44.51	45.13	44.34	44.53	3,552,699	+0.33(+0.74%)
Mar 23, 2021	45.01	45.31	43.93	44.20	4,446,807	-1.40(-3.07%)
Mar 22, 2021	45.89	46.24	45.17	45.60	3,483,984	+0.22(+0.49%)
Mar 19, 2021	45.05	45.96	44.42	45.38	9,632,470	+0.11(+0.23%)
Mar 18, 2021	45.55	46.26	44.94	45.27	3,327,621	-0.29(-0.63%)
Mar 17, 2021	44.54	45.60	44.53	45.56	2,811,605	+1.05(+2.36%)
Mar 16, 2021	45.15	45.20	44.22	44.51	2,386,044	-0.64(-1.41%)
Mar 15, 2021	45.18	45.22	43.91	45.15	3,104,796	-0.07(-0.15%)
Mar 12, 2021	45.31	45.40	44.57	45.22	2,257,641	+0.04(+0.09%)
Mar 11, 2021	45.55	45.96	45.07	45.18	2,580,355	-0.13(-0.30%)
Mar 10, 2021	43.38	45.45	43.29	45.31	3,514,616	+2.21(+5.12%)
Mar 09, 2021	43.42	43.83	42.96	43.11	4,121,875	-0.18(-0.42%)
Mar 08, 2021	43.71	44.65	43.25	43.29	3,615,096	+0.06(+0.13%)
Mar 05, 2021	42.76	43.40	41.36	43.23	2,959,847	+0.95(+2.26%)
Mar 04, 2021	43.40	43.71	41.52	42.28	3,649,919	-1.44(-3.29%)
Mar 03, 2021	43.92	44.31	43.48	43.71	2,948,232	-0.42(-0.96%)
Mar 02, 2021	44.67	45.13	44.08	44.14	3,045,141	-0.47(-1.06%)

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