CTVA: Corteva Inc.

As of Wednesday, October 7th, 2026

$ 14.45

+0.54 +3.88%

Open: 14.18
High: 14.62
Low: 13.75
Volume: 41,254,742
Previous Close on Tuesday, October 6th, 2026

$ 13.91

+1.52 +12.27%

Open: 13.08
High: 14.06
Low: 12.85
Volume: 44,686,313

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-07 14.18 14.62 13.75 14.45 37,774,442 +0.54 +3.88
2026-10-06 13.08 14.06 12.85 13.91 44,686,313 +1.52 +12.27
2026-10-05 11.81 12.63 11.74 12.39 179,390,701 +0.47 +3.94
2026-10-02 12.39 13.04 11.87 11.92 78,624,669 -0.65 -5.17
2026-10-01 14.44 14.44 11.84 12.57 88,164,006 -65.08 -83.81
2026-09-30 77.91 78.80 77.28 77.65 4,027,607 -0.22 -0.28
2026-09-29 77.00 78.47 76.50 77.87 3,580,882 +0.13 +0.17
2026-09-28 78.41 78.89 77.66 77.74 3,224,284 -0.78 -0.99
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 14.62
On 2026-10-07		 11.74
On 2026-10-05		 -63.20 -81.39 14.44
On 2026-10-01		 11.74
On 2026-10-05		 -18.70 13.05
10D 81.53
On 2026-09-24		 11.74
On 2026-10-05		 -65.97 -82.03 81.53
On 2026-09-24		 11.74
On 2026-10-05		 -85.60 45.65
20D 86.13
On 2026-09-10		 11.74
On 2026-10-05		 -70.30 -82.95 86.13
On 2026-09-10		 11.74
On 2026-10-05		 -86.37 63.69
WTD 14.62
On 2026-10-07		 11.74
On 2026-10-05		 2.53 21.22 12.63
On 2026-10-05		 12.63
On 2026-10-05		 0.00 13.58
MTD 14.62
On 2026-10-07		 11.74
On 2026-10-05		 -63.20 -81.39 14.44
On 2026-10-01		 11.74
On 2026-10-05		 -18.70 13.05
As of Wednesday, October 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.62 -5.77 -1.86 3,799,778
KO

The Coca-Cola Company

85.82 -0.35 -0.41 12,697,327
PFE

Pfizer Inc.

28.00 +0.50 +1.82 30,170,392
VZ

Verizon Communications Inc.

45.77 -0.21 -0.46 14,775,064
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,179.87 -341.41 -0.66 361,946,132
DJTA

Dow Jones Transportation Average

19,529.30 -172.46 -0.88 55,603,770
SPX

S&P 500 Index

7,801.77 -17.16 -0.22 2,147,483,647
OEX

S&P 100 Index

3,902.06 +1.85 +0.05 0
NDX

NASDAQ 100 Index

31,160.08 -64.40 -0.21 971,861,189
NYA

NYSE Composite Index

23,701.92 -219.75 -0.92 0
XAX

NYSE AMEX Composite Index

7,961.46 -204.54 -2.50 0
RUI

RUSSELL 1000 Index

4,237.92 -13.41 -0.32 0
RUT

Russell 2000 Index

2,793.20 -37.09 -1.31 0
RUA

Russell 3000 Index

4,409.33 -15.68 -0.35 0
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.03 +0.14 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 +0.02 +0.10 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.72 +0.08 +0.45 0
 
Recent
Ticker Last Chg %Chg Volume
CTVA

Corteva Inc.

14.45 +0.54 +3.88 41,254,742