CTVA: Corteva Inc.

As of Thursday, April 9th, 2026

$ 83.56

-0.40 -0.48%

Open: 84.04
High: 85.07
Low: 82.78
Volume: 3,468,156
Previous Close on Wednesday, April 8th, 2026

$ 83.96

-1.37 -1.61%

Open: 84.20
High: 84.26
Low: 82.01
Volume: 5,852,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 84.04 85.07 82.78 83.56 3,468,156 -0.40 -0.48
2026-04-08 84.20 84.26 82.01 83.96 5,852,126 -1.37 -1.61
2026-04-07 84.22 85.63 84.09 85.33 2,917,766 +1.08 +1.28
2026-04-06 85.04 85.49 83.63 84.25 3,798,727 -1.21 -1.42
2026-04-02 83.65 85.56 83.59 85.46 3,650,605 +1.65 +1.97
2026-04-01 83.52 84.14 82.72 83.81 5,582,068 +0.10 +0.12
2026-03-31 83.00 84.00 82.30 83.71 5,416,267 +0.76 +0.92
2026-03-30 82.98 83.60 82.57 82.95 5,083,171 +0.96 +1.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.63
On 2026-04-07		 82.01
On 2026-04-08		 -0.25 -0.30 85.63
On 2026-04-07		 82.01
On 2026-04-08		 -4.23 84.51
10D 85.63
On 2026-04-07		 81.59
On 2026-03-27		 1.53 1.87 85.63
On 2026-04-07		 82.01
On 2026-04-08		 -4.23 83.78
20D 85.63
On 2026-04-07		 76.75
On 2026-03-20		 4.93 6.27 80.70
On 2026-03-17		 76.75
On 2026-03-20		 -4.89 81.55
WTD 85.63
On 2026-04-07		 82.01
On 2026-04-08		 -1.90 -2.22 85.63
On 2026-04-07		 82.01
On 2026-04-08		 -4.23 84.28
MTD 85.63
On 2026-04-07		 82.01
On 2026-04-08		 -0.15 -0.18 85.63
On 2026-04-07		 82.01
On 2026-04-08		 -4.23 84.40
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

10.14 -0.19 -1.84 9,647,587
XLC

Communication Services Select Sector SPDR Fund

114.27 +0.46 +0.40 4,095,664
EXPI

eXp World Holdings Inc.

5.99 0.00 0.00 1,056,483
SBH

Sally Beauty Holdings Inc.

14.44 +0.49 +3.51 1,230,924
CTVA

Corteva Inc.

83.56 -0.40 -0.48 3,468,156