CTVA: Corteva Inc.

As of Wednesday, July 29th, 2026

$ 90.51

+1.56 +1.75%

Open: 89.30
High: 90.97
Low: 88.59
Volume: 3,882,101
Previous Close on Tuesday, July 28th, 2026

$ 88.95

+1.37 +1.56%

Open: 88.56
High: 89.75
Low: 87.78
Volume: 5,575,250

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 89.30 90.97 88.59 90.51 3,882,101 +1.56 +1.75
2026-07-28 88.56 89.75 87.78 88.95 5,575,250 +1.37 +1.56
2026-07-27 88.78 88.98 86.95 87.58 3,585,882 -1.67 -1.87
2026-07-24 89.05 89.28 88.12 89.25 2,484,406 +0.47 +0.53
2026-07-23 88.88 89.39 87.86 88.78 3,162,721 +0.25 +0.28
2026-07-22 87.64 88.57 87.42 88.53 2,125,073 +1.59 +1.83
2026-07-21 87.27 87.84 86.28 86.94 2,188,638 +0.16 +0.18
2026-07-20 86.78 87.59 86.10 86.78 3,569,952 -0.52 -0.60
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 90.97
On 2026-07-29		 86.95
On 2026-07-27		 1.98 2.24 89.39
On 2026-07-23		 86.95
On 2026-07-27		 -2.73 89.01
10D 90.97
On 2026-07-29		 84.49
On 2026-07-16		 6.06 7.18 89.39
On 2026-07-23		 86.95
On 2026-07-27		 -2.73 88.13
20D 90.97
On 2026-07-29		 82.96
On 2026-07-01		 5.82 6.87 87.69
On 2026-07-07		 82.98
On 2026-07-15		 -5.37 86.70
WTD 90.97
On 2026-07-29		 86.95
On 2026-07-27		 1.26 1.41 88.98
On 2026-07-27		 88.98
On 2026-07-27		 0.00 89.01
MTD 90.97
On 2026-07-29		 82.96
On 2026-07-01		 5.82 6.87 87.69
On 2026-07-07		 82.98
On 2026-07-15		 -5.37 86.70
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
SHV

iShares Short Treasury Bond ETF

110.36 +0.03 +0.03 2,821,568
URBN

Urban Outfitters Inc.

75.40 +0.20 +0.27 783,245
LMT

Lockheed Martin

569.20 -12.11 -2.08 1,583,456
SNX

SYNNEX Corporation

248.68 +1.50 +0.61 1,331,001
CTVA

Corteva Inc.

90.51 +1.56 +1.75 3,882,101