CTVA: Corteva Inc.

As of Monday, May 6th, 2024

$ 56.36

-0.80 -1.40%

Open: 57.72
High: 57.79
Low: 56.26
Volume: 3,204,045
Previous Close on Friday, May 3rd, 2024

$ 57.16

+0.18 +0.32%

Open: 57.03
High: 57.40
Low: 56.57
Volume: 2,977,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 57.72 57.79 56.26 56.36 3,203,845 -0.80 -1.40
2024-05-03 57.03 57.40 56.57 57.16 2,977,552 +0.18 +0.32
2024-05-02 57.00 57.70 56.31 56.98 5,797,455 +3.07 +5.69
2024-05-01 54.39 54.73 53.65 53.91 3,157,392 -0.22 -0.41
2024-04-30 55.10 55.15 54.11 54.13 3,519,982 -1.37 -2.47
2024-04-29 55.20 55.50 54.99 55.50 2,863,519 +0.58 +1.06
2024-04-26 54.37 55.20 54.36 54.92 2,350,151 +0.22 +0.40
2024-04-25 54.80 54.95 54.06 54.70 1,593,389 -0.07 -0.13
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 57.79
On 2024-05-06		 53.65
On 2024-05-01		 0.86 1.55 55.15
On 2024-04-30		 53.65
On 2024-05-01		 -2.72 55.71
10D 57.79
On 2024-05-06		 53.65
On 2024-05-01		 1.16 2.10 55.57
On 2024-04-23		 53.65
On 2024-05-01		 -3.46 55.36
20D 57.85
On 2024-04-09		 53.19
On 2024-04-15		 -1.16 -2.02 57.85
On 2024-04-09		 53.19
On 2024-04-15		 -8.06 55.15
WTD 57.79
On 2024-05-06		 56.26
On 2024-05-06		 -0.80 -1.40 -- -- -- 56.36
MTD 57.79
On 2024-05-06		 53.65
On 2024-05-01		 2.23 4.12 57.70
On 2024-05-02		 56.57
On 2024-05-03		 -1.96 56.10
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CTVA

Corteva Inc.

56.36 -0.80 -1.40 3,204,045