CTVA: Corteva Inc.

As of Thursday, May 14th, 2026

$ 83.30

-0.05 -0.06%

Open: 83.43
High: 84.19
Low: 82.27
Volume: 3,824,664
Previous Close on Wednesday, May 13th, 2026

$ 83.35

+0.76 +0.92%

Open: 82.75
High: 83.42
Low: 82.10
Volume: 3,061,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 83.43 84.19 82.27 83.30 3,824,664 -0.05 -0.06
2026-05-13 82.75 83.42 82.10 83.35 3,061,352 +0.76 +0.92
2026-05-12 82.95 83.54 81.37 82.59 3,373,416 -0.24 -0.29
2026-05-11 81.56 83.33 81.13 82.83 4,570,610 +1.70 +2.10
2026-05-08 79.31 81.45 78.79 81.13 4,580,872 +2.06 +2.61
2026-05-07 80.95 81.36 78.76 79.07 6,021,084 -2.70 -3.30
2026-05-06 82.24 83.55 81.18 81.77 5,344,961 -2.13 -2.54
2026-05-05 82.00 84.32 81.91 83.90 4,984,282 +2.21 +2.71
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 84.19
On 2026-05-14		 78.79
On 2026-05-08		 4.23 5.35 83.54
On 2026-05-12		 82.10
On 2026-05-13		 -1.73 82.64
10D 84.32
On 2026-05-05		 78.76
On 2026-05-07		 2.29 2.83 84.32
On 2026-05-05		 78.76
On 2026-05-07		 -6.59 82.05
20D 84.32
On 2026-05-05		 78.36
On 2026-04-24		 2.14 2.64 84.32
On 2026-05-05		 78.76
On 2026-05-07		 -6.59 80.95
WTD 84.19
On 2026-05-14		 81.13
On 2026-05-11		 2.17 2.67 83.54
On 2026-05-12		 82.10
On 2026-05-13		 -1.73 83.02
MTD 84.32
On 2026-05-05		 78.76
On 2026-05-07		 2.29 2.83 84.32
On 2026-05-05		 78.76
On 2026-05-07		 -6.59 82.05
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
JBL

Jabil Inc.

354.34 -1.09 -0.31 984,723
AAMI

Acadian Asset Management Inc.

71.22 +1.00 +1.42 396,677
CTVA

Corteva Inc.

83.30 -0.05 -0.06 3,824,664