CTVA: Corteva Inc.

As of Wednesday, April 29th, 2026

$ 79.37

+0.43 +0.54%

Open: 79.03
High: 80.26
Low: 78.79
Volume: 2,574,581
Previous Close on Tuesday, April 28th, 2026

$ 78.94

-0.48 -0.60%

Open: 80.06
High: 80.27
Low: 78.54
Volume: 2,567,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 79.03 80.26 78.79 79.37 2,574,581 +0.43 +0.54
2026-04-28 80.06 80.27 78.54 78.94 2,567,823 -0.48 -0.60
2026-04-27 79.98 80.72 79.13 79.42 2,804,743 -0.38 -0.48
2026-04-24 79.40 79.86 78.36 79.80 2,495,052 +0.17 +0.21
2026-04-23 79.53 80.66 78.85 79.63 2,273,846 +0.28 +0.35
2026-04-22 80.66 81.02 78.70 79.35 2,616,575 -1.00 -1.24
2026-04-21 80.57 81.01 79.47 80.35 2,333,864 +0.06 +0.07
2026-04-20 80.47 81.45 79.90 80.29 3,287,126 -0.05 -0.06
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 2026-04-27		 78.36
On 2026-04-24		 0.02 0.03 80.66
On 2026-04-23		 78.36
On 2026-04-24		 -2.85 79.43
10D 81.94
On 2026-04-16		 78.36
On 2026-04-24		 -1.95 -2.40 81.94
On 2026-04-16		 78.36
On 2026-04-24		 -4.37 79.87
20D 85.63
On 2026-04-07		 78.36
On 2026-04-24		 -4.34 -5.18 85.63
On 2026-04-07		 78.36
On 2026-04-24		 -8.49 81.83
WTD 80.72
On 2026-04-27		 78.54
On 2026-04-28		 -0.43 -0.54 80.72
On 2026-04-27		 78.54
On 2026-04-28		 -2.70 79.24
MTD 85.63
On 2026-04-07		 78.36
On 2026-04-24		 -4.34 -5.18 85.63
On 2026-04-07		 78.36
On 2026-04-24		 -8.49 81.83
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
CTVA

Corteva Inc.

79.37 +0.43 +0.54 2,574,581