MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTVA — Corteva, Inc. Common Stock
NYSECorteva, Inc. Common Stock
$11.92
-0.65(-5.17%)
- O
- 12.39
- H
- 13.04
- L
- 11.87
- V
- 78.46M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.92
Period Return-80.35%
Period High$90.97
Period Low$11.84
Avg Daily Volume4.58M
Total Trading Days365
CTVA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.39 | $13.04 | $11.87 | $11.92 | $-0.65 | -5.17% | 78,461,030 | $12.31 | $11.87 $13.04 |
| Oct 1, 2026 | $14.44 | $14.44 | $11.84 | $12.57 | $-65.08 | -83.81% | 88,144,378 | $12.55 | $11.84 $14.44 |
| Sep 30, 2026 | $77.91 | $78.80 | $77.28 | $77.65 | $-0.22 | -0.28% | 4,035,253 | $77.95 | $77.28 $78.80 |
| Sep 29, 2026 | $77.00 | $78.47 | $76.50 | $77.87 | +$0.13 | +0.17% | 3,633,717 | $77.95 | $76.50 $78.47 |
| Sep 28, 2026 | $78.41 | $78.89 | $77.66 | $77.74 | $-0.78 | -0.99% | 3,248,543 | $78.08 | $77.66 $78.89 |
| Sep 25, 2026 | $78.97 | $78.98 | $77.33 | $78.52 | $-0.93 | -1.17% | 4,163,351 | $78.35 | $77.33 $78.98 |
| Sep 24, 2026 | $81.53 | $81.53 | $79.06 | $79.45 | $-0.97 | -1.21% | 3,498,152 | $79.49 | $79.06 $81.53 |
| Sep 23, 2026 | $79.83 | $82.26 | $79.61 | $80.42 | +$0.08 | +0.10% | 5,550,011 | $80.96 | $79.61 $82.26 |
| Sep 22, 2026 | $79.07 | $81.49 | $78.59 | $80.34 | +$1.23 | +1.55% | 4,089,983 | $80.60 | $78.59 $81.49 |
| Sep 21, 2026 | $80.67 | $81.05 | $78.85 | $79.11 | $-1.42 | -1.76% | 2,881,676 | $79.42 | $78.85 $81.05 |
| Sep 18, 2026 | $80.45 | $80.97 | $80.00 | $80.53 | $-1.00 | -1.23% | 7,613,382 | $80.49 | $80.00 $80.97 |
| Sep 17, 2026 | $81.40 | $82.81 | $80.57 | $81.53 | +$0.52 | +0.64% | 4,905,290 | $81.85 | $80.57 $82.81 |
| Sep 16, 2026 | $82.58 | $83.34 | $80.70 | $81.01 | $-2.38 | -2.85% | 6,504,588 | $81.63 | $80.70 $83.34 |
| Sep 15, 2026 | $82.18 | $85.19 | $81.20 | $83.39 | +$0.85 | +1.03% | 4,846,511 | $82.99 | $81.20 $85.19 |
| Sep 14, 2026 | $84.39 | $84.79 | $82.36 | $82.54 | $-1.36 | -1.62% | 4,092,104 | $82.84 | $82.36 $84.79 |
| Sep 11, 2026 | $84.30 | $84.49 | $82.49 | $83.90 | $-0.59 | -0.70% | 5,376,864 | $83.58 | $82.49 $84.49 |
| Sep 10, 2026 | $85.04 | $86.13 | $84.21 | $84.49 | $-0.26 | -0.31% | 3,589,859 | $84.85 | $84.21 $86.13 |
| Sep 9, 2026 | $86.40 | $86.51 | $84.64 | $84.75 | $-1.15 | -1.34% | 4,213,448 | $85.12 | $84.64 $86.51 |
| Sep 8, 2026 | $88.25 | $89.13 | $84.98 | $85.90 | $-1.96 | -2.23% | 4,604,045 | $86.14 | $84.98 $89.13 |
| Sep 4, 2026 | $87.64 | $88.21 | $86.64 | $87.86 | $-0.76 | -0.86% | 4,274,408 | $87.72 | $86.64 $88.21 |
| Sep 3, 2026 | $90.24 | $90.87 | $87.96 | $88.62 | $-1.35 | -1.50% | 5,552,604 | $88.60 | $87.96 $90.87 |
| Sep 2, 2026 | $88.27 | $90.78 | $88.00 | $89.97 | +$2.24 | +2.55% | 8,677,754 | $90.03 | $88.00 $90.78 |
| Sep 1, 2026 | $85.49 | $87.84 | $85.29 | $87.73 | +$3.10 | +3.66% | 5,626,540 | $87.32 | $85.29 $87.84 |
| Aug 31, 2026 | $84.04 | $85.28 | $83.72 | $84.63 | +$0.73 | +0.87% | 5,751,810 | $84.65 | $83.72 $85.28 |
| Aug 28, 2026 | $83.18 | $84.13 | $82.06 | $83.90 | +$1.50 | +1.82% | 3,130,245 | $83.44 | $82.06 $84.13 |
| Aug 27, 2026 | $82.05 | $83.48 | $81.33 | $82.40 | $-0.48 | -0.58% | 3,943,714 | $82.53 | $81.33 $83.48 |
| Aug 26, 2026 | $83.11 | $84.60 | $82.63 | $82.88 | $-0.17 | -0.20% | 3,924,543 | $83.14 | $82.63 $84.60 |
| Aug 25, 2026 | $82.50 | $83.96 | $81.74 | $83.05 | +$0.24 | +0.29% | 3,098,443 | $82.96 | $81.74 $83.96 |
| Aug 24, 2026 | $82.00 | $84.20 | $81.27 | $82.81 | +$1.02 | +1.25% | 9,243,772 | $82.94 | $81.27 $84.20 |
| Aug 21, 2026 | $80.24 | $82.15 | $79.45 | $81.79 | +$2.33 | +2.93% | 4,675,026 | $81.47 | $79.45 $82.15 |