CTVA: Corteva Inc.

As of Friday, August 7th, 2026

$ 76.83

-0.03 -0.04%

Open: 76.60
High: 77.46
Low: 75.68
Volume: 2,919,395
Previous Close on Thursday, August 6th, 2026

$ 76.86

-1.81 -2.30%

Open: 78.46
High: 78.49
Low: 76.33
Volume: 5,815,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 76.60 77.46 75.68 76.83 2,919,395 -0.03 -0.04
2026-08-06 78.46 78.49 76.33 76.86 5,815,517 -1.81 -2.30
2026-08-05 79.20 80.72 78.65 78.67 6,314,129 +0.36 +0.46
2026-08-04 75.71 78.34 74.51 78.31 5,741,003 +2.27 +2.99
2026-08-03 78.00 78.46 75.93 76.04 7,952,843 -2.67 -3.39
2026-07-31 83.99 84.14 78.67 78.71 11,530,613 -10.63 -11.90
2026-07-30 90.00 90.53 89.20 89.34 5,561,862 -1.17 -1.29
2026-07-29 89.30 90.97 88.59 90.51 3,882,101 +1.56 +1.75
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 80.72
On 2026-08-05		 74.51
On 2026-08-04		 -1.88 -2.39 80.72
On 2026-08-05		 75.68
On 2026-08-07		 -6.24 77.34
10D 90.97
On 2026-07-29		 74.51
On 2026-08-04		 -12.42 -13.92 90.97
On 2026-07-29		 74.51
On 2026-08-04		 -18.09 82.18
20D 90.97
On 2026-07-29		 74.51
On 2026-08-04		 -8.85 -10.33 90.97
On 2026-07-29		 74.51
On 2026-08-04		 -18.09 84.57
WTD 80.72
On 2026-08-05		 74.51
On 2026-08-04		 -1.88 -2.39 80.72
On 2026-08-05		 75.68
On 2026-08-07		 -6.24 77.34
MTD 80.72
On 2026-08-05		 74.51
On 2026-08-04		 -1.88 -2.39 80.72
On 2026-08-05		 75.68
On 2026-08-07		 -6.24 77.34
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
CTVA

Corteva Inc.

76.83 -0.03 -0.04 2,919,395