CTVA: Corteva Inc.

As of Thursday, August 27th, 2026

$ 82.40

-0.48 -0.58%

Open: 82.05
High: 83.48
Low: 81.33
Volume: 3,924,527
Previous Close on Wednesday, August 26th, 2026

$ 82.88

-0.17 -0.20%

Open: 83.11
High: 84.60
Low: 82.63
Volume: 3,921,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 82.05 83.48 81.33 82.40 3,924,527 -0.48 -0.58
2026-08-26 83.11 84.60 82.63 82.88 3,921,743 -0.17 -0.20
2026-08-25 82.50 83.96 81.74 83.05 3,093,631 +0.27 +0.33
2026-08-24 82.00 84.20 81.27 82.78 7,776,502 +0.99 +1.21
2026-08-21 80.24 82.15 79.45 81.79 4,647,647 +2.33 +2.93
2026-08-20 78.83 82.12 78.82 79.46 4,703,552 +0.89 +1.13
2026-08-19 78.40 79.48 78.40 78.57 3,704,296 +0.66 +0.85
2026-08-18 76.77 78.22 76.48 77.91 4,035,896 +1.90 +2.50
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 84.60
On 2026-08-26		 79.45
On 2026-08-21		 2.94 3.70 84.60
On 2026-08-26		 81.33
On 2026-08-27		 -3.87 82.58
10D 84.60
On 2026-08-26		 75.47
On 2026-08-17		 6.61 8.72 84.60
On 2026-08-26		 81.33
On 2026-08-27		 -3.87 80.15
20D 84.60
On 2026-08-26		 74.51
On 2026-08-04		 -6.94 -7.77 84.14
On 2026-07-31		 74.51
On 2026-08-04		 -11.44 78.55
WTD 84.60
On 2026-08-26		 81.27
On 2026-08-24		 0.61 0.75 84.60
On 2026-08-26		 81.33
On 2026-08-27		 -3.87 82.78
MTD 84.60
On 2026-08-26		 74.51
On 2026-08-04		 3.69 4.69 80.72
On 2026-08-05		 74.94
On 2026-08-12		 -7.16 78.54
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
XEL

Xcel Energy Inc

77.16 -0.52 -0.67 4,386,868
NOV

National Oilwell Varco Inc.

20.76 +0.53 +2.62 3,788,842
PAG

Penske Automotive Group Inc.

217.85 +0.61 +0.28 264,905
MWA

Mueller Water Products Inc.

24.72 -0.55 -2.18 979,424
CTVA

Corteva Inc.

82.40 -0.48 -0.58 3,924,527