CTVA: Corteva Inc.

As of Thursday, May 8th, 2025

$ 66.86

+4.38 +7.01%

Open: 64.63
High: 67.25
Low: 63.82
Volume: 6,171,960
Previous Close on Wednesday, May 7th, 2025

$ 62.48

+0.03 +0.05%

Open: 62.67
High: 62.82
Low: 62.02
Volume: 3,249,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 64.63 67.25 63.82 66.86 6,170,524 +4.38 +7.01
2025-05-07 62.67 62.82 62.02 62.48 3,249,819 +0.03 +0.05
2025-05-06 62.34 62.84 62.00 62.45 2,680,710 +0.04 +0.06
2025-05-05 62.34 62.98 61.91 62.41 2,127,679 -0.22 -0.35
2025-05-02 62.69 63.00 61.80 62.63 3,180,874 +0.61 +0.98
2025-05-01 61.47 62.51 61.21 62.02 2,849,409 +0.03 +0.05
2025-04-30 61.12 62.14 60.68 61.99 6,048,254 +0.19 +0.31
2025-04-29 61.17 62.52 60.99 61.80 3,340,069 +0.24 +0.39
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 67.25
On 2025-05-08		 61.80
On 2025-05-02		 4.84 7.80 63.00
On 2025-05-02		 61.91
On 2025-05-05		 -1.73 63.37
10D 67.25
On 2025-05-08		 60.68
On 2025-04-30		 5.15 8.35 62.52
On 2025-04-29		 60.68
On 2025-04-30		 -2.94 62.57
20D 67.25
On 2025-05-08		 56.14
On 2025-04-10		 8.30 14.17 60.82
On 2025-04-14		 58.58
On 2025-04-21		 -3.68 61.22
WTD 67.25
On 2025-05-08		 61.91
On 2025-05-05		 4.23 6.75 62.98
On 2025-05-05		 62.00
On 2025-05-06		 -1.56 63.55
MTD 67.25
On 2025-05-08		 61.21
On 2025-05-01		 4.87 7.86 63.00
On 2025-05-02		 61.91
On 2025-05-05		 -1.73 63.14
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

17.89 +0.31 +1.76 2,177,409
CTVA

Corteva Inc.

66.86 +4.38 +7.01 6,171,960