CTVA: Corteva Inc.

As of Friday, August 29th, 2025

$ 74.19

-0.13 -0.17%

Open: 74.23
High: 74.63
Low: 74.06
Volume: 3,857,377
Previous Close on Thursday, August 28th, 2025

$ 74.32

-0.71 -0.95%

Open: 75.03
High: 75.16
Low: 73.39
Volume: 3,928,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 74.23 74.63 74.06 74.19 3,857,364 -0.13 -0.17
2025-08-28 75.03 75.16 73.39 74.32 3,928,142 -0.71 -0.95
2025-08-27 73.80 75.12 73.61 75.03 6,012,934 +1.09 +1.47
2025-08-26 73.43 73.96 72.13 73.94 6,459,156 +0.34 +0.46
2025-08-25 73.30 73.83 72.90 73.60 3,261,575 +0.23 +0.31
2025-08-22 73.33 73.58 72.70 73.37 2,646,109 +0.39 +0.53
2025-08-21 72.71 73.27 72.56 72.98 2,673,513 +0.02 +0.03
2025-08-20 72.41 73.17 72.33 72.96 3,086,644 +0.56 +0.77
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 75.16
On 2025-08-28		 72.13
On 2025-08-26		 0.82 1.12 75.16
On 2025-08-28		 74.06
On 2025-08-29		 -1.47 74.22
10D 75.16
On 2025-08-28		 71.66
On 2025-08-18		 2.43 3.39 75.16
On 2025-08-28		 74.06
On 2025-08-29		 -1.47 73.51
20D 75.16
On 2025-08-28		 68.70
On 2025-08-07		 3.02 4.24 72.71
On 2025-08-05		 68.70
On 2025-08-07		 -5.52 72.59
WTD 75.16
On 2025-08-28		 72.13
On 2025-08-26		 0.82 1.12 75.16
On 2025-08-28		 74.06
On 2025-08-29		 -1.47 74.22
MTD 75.16
On 2025-08-28		 68.70
On 2025-08-07		 2.06 2.86 72.71
On 2025-08-05		 68.70
On 2025-08-07		 -5.52 72.53
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GTES

Gates Industrial Corporation plc

25.56 -0.58 -2.22 1,500,043
HMC

Honda Motor Co Ltd

33.40 -0.56 -1.65 761,110
MGNX

MacroGenics Inc.

1.77 +0.07 +4.12 853,476
EEV

ProShares UltraShort MSCI Emerging Mkts

11.69 +0.01 +0.04 8,813
CTVA

Corteva Inc.

74.19 -0.13 -0.17 3,857,377