CTVA: Corteva Inc.

As of Wednesday, January 28th, 2026

$ 73.05

+0.05 +0.07%

Open: 73.00
High: 73.36
Low: 72.42
Volume: 2,622,661
Previous Close on Tuesday, January 27th, 2026

$ 73.00

+0.37 +0.51%

Open: 72.61
High: 73.32
Low: 72.50
Volume: 4,411,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 73.00 73.36 72.42 73.05 2,622,661 +0.05 +0.07
2026-01-27 72.61 73.32 72.50 73.00 4,411,094 +0.37 +0.51
2026-01-26 72.38 72.65 71.79 72.63 5,176,259 +0.93 +1.30
2026-01-23 71.63 72.16 71.34 71.70 3,376,377 +0.14 +0.20
2026-01-22 71.87 72.30 71.29 71.56 2,753,726 +0.08 +0.11
2026-01-21 70.34 71.89 69.54 71.48 6,138,593 +2.58 +3.74
2026-01-20 69.36 69.70 68.42 68.90 2,649,079 -0.74 -1.06
2026-01-16 69.49 70.07 68.92 69.64 3,383,563 -0.86 -1.22
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 73.36
On 2026-01-28		 71.29
On 2026-01-22		 1.57 2.20 72.30
On 2026-01-22		 71.34
On 2026-01-23		 -1.33 72.39
10D 73.36
On 2026-01-28		 68.42
On 2026-01-20		 4.20 6.10 70.87
On 2026-01-15		 68.42
On 2026-01-20		 -3.46 71.24
20D 73.36
On 2026-01-28		 66.33
On 2026-01-02		 5.40 7.98 70.57
On 2026-01-09		 67.93
On 2026-01-12		 -3.74 69.82
WTD 73.36
On 2026-01-28		 71.79
On 2026-01-26		 1.35 1.88 72.65
On 2026-01-26		 72.65
On 2026-01-26		 0.00 72.89
MTD 73.36
On 2026-01-28		 66.33
On 2026-01-02		 6.02 8.98 70.57
On 2026-01-09		 67.93
On 2026-01-12		 -3.74 70.11
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
HON

Honeywell

216.64 -4.27 -1.93 5,100,434
CTVA

Corteva Inc.

73.05 +0.05 +0.07 2,622,661