CTVA: Corteva Inc.

As of Friday, December 5th, 2025

$ 66.00

-0.29 -0.44%

Open: 66.17
High: 67.03
Low: 65.93
Volume: 5,120,577
Previous Close on Thursday, December 4th, 2025

$ 66.29

+0.99 +1.52%

Open: 65.81
High: 66.45
Low: 65.63
Volume: 3,640,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 66.17 67.03 65.93 66.00 5,120,577 -0.29 -0.44
2025-12-04 65.81 66.45 65.63 66.29 3,640,888 +0.99 +1.52
2025-12-03 65.80 66.24 65.27 65.30 3,632,204 -0.30 -0.46
2025-12-02 66.87 67.02 65.27 65.60 2,603,704 -0.94 -1.41
2025-12-01 67.15 67.84 66.52 66.54 3,491,559 -0.93 -1.38
2025-11-28 66.69 67.72 66.68 67.47 1,963,371 +0.82 +1.23
2025-11-26 65.91 66.97 65.71 66.65 2,051,617 +0.60 +0.91
2025-11-25 66.02 66.58 65.48 66.05 3,691,166 +0.39 +0.59
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 67.84
On 2025-12-01		 65.27
On 2025-12-02		 -1.47 -2.18 67.84
On 2025-12-01		 65.27
On 2025-12-02		 -3.79 65.95
10D 67.84
On 2025-12-01		 64.67
On 2025-11-21		 1.62 2.52 67.84
On 2025-12-01		 65.27
On 2025-12-02		 -3.79 66.11
20D 67.84
On 2025-12-01		 62.66
On 2025-11-07		 2.85 4.51 67.02
On 2025-11-13		 63.56
On 2025-11-18		 -5.16 65.63
WTD 67.84
On 2025-12-01		 65.27
On 2025-12-02		 -1.47 -2.18 67.84
On 2025-12-01		 65.27
On 2025-12-02		 -3.79 65.95
MTD 67.84
On 2025-12-01		 65.27
On 2025-12-02		 -1.47 -2.18 67.84
On 2025-12-01		 65.27
On 2025-12-02		 -3.79 65.95
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ALNY

Alnylam Pharmaceuticals Inc.

458.12 -7.22 -1.55 621,476
GL

Globe Life Inc.

131.37 +0.55 +0.42 456,406
TLT

iShares 20+ Year Treasury Bond ETF

88.17 -0.41 -0.46 32,526,887
CTVA

Corteva Inc.

66.00 -0.29 -0.44 5,120,577