Corteva

CTVA
🏛️ usa →
61.47
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.94 47.42 46.88 47.28 1.5M
2021-12-30 47.50 47.76 47.06 47.12 1.2M
2021-12-29 47.21 47.53 47.03 47.35 1.2M
2021-12-28 46.94 47.54 46.81 47.38 1.6M
2021-12-27 46.39 47.03 46.25 47.01 1.3M
2021-12-23 46.02 46.79 45.94 46.44 1.9M
2021-12-22 45.85 46.22 45.65 45.93 2.9M
2021-12-21 45.27 46.12 45.07 45.82 2.2M
2021-12-20 45.68 45.68 43.89 44.76 3.4M
2021-12-17 47.14 47.14 45.94 46.08 6.9M
2021-12-16 46.44 47.46 46.30 46.98 3.4M
2021-12-15 46.26 46.26 45.12 46.09 2.9M
2021-12-14 46.54 47.03 46.13 46.31 2.4M
2021-12-13 47.60 47.65 46.55 46.63 2.3M
2021-12-10 48.40 48.66 47.69 47.96 2.2M
2021-12-09 47.80 48.42 47.73 48.03 2.0M
2021-12-08 48.09 48.35 47.50 48.11 2.7M
2021-12-07 47.68 48.42 47.49 47.75 2.7M
2021-12-06 46.64 47.55 46.34 47.10 3.2M
2021-12-03 46.25 47.50 45.58 46.04 3.8M
2021-12-02 44.98 46.50 44.89 46.19 2.7M
2021-12-01 45.78 46.97 44.64 44.66 2.6M
2021-11-30 46.30 46.42 44.77 45.00 4.8M
2021-11-29 47.30 47.40 46.43 46.59 2.1M
2021-11-26 46.20 47.01 46.12 46.83 1.3M
2021-11-24 47.54 47.85 47.27 47.57 1.3M
2021-11-23 47.70 47.99 47.02 47.90 2.0M
2021-11-22 47.95 48.77 47.54 47.55 2.7M
2021-11-19 48.33 48.49 47.65 47.81 3.3M
2021-11-18 48.58 49.00 48.28 48.67 2.4M
2021-11-17 48.23 48.73 48.05 48.35 1.5M
2021-11-16 48.87 49.10 48.40 48.43 1.6M
2021-11-15 49.07 49.40 48.09 48.37 1.8M
2021-11-12 47.90 48.77 47.84 48.70 3.8M
2021-11-11 47.61 48.30 47.56 47.69 1.4M
2021-11-10 47.45 48.18 47.30 47.68 2.0M
2021-11-09 46.62 48.12 46.61 47.85 2.5M
2021-11-08 47.91 48.18 46.41 46.54 4.5M
2021-11-05 47.68 48.57 47.30 47.60 2.7M
2021-11-04 45.50 47.65 45.18 47.40 4.5M
2021-11-03 42.62 45.14 42.62 44.81 4.4M
2021-11-02 43.05 43.34 42.14 42.84 4.3M
2021-11-01 43.17 43.43 42.85 43.01 2.7M
2021-10-29 42.91 43.49 42.69 43.15 3.7M
2021-10-28 42.19 43.14 42.19 43.04 2.6M
2021-10-27 42.46 42.55 42.07 42.11 2.1M
2021-10-26 42.65 42.86 42.31 42.71 1.7M
2021-10-25 42.99 43.10 42.49 42.52 3.4M
2021-10-22 42.75 43.25 42.58 42.75 1.9M
2021-10-21 43.83 44.00 42.59 42.71 2.7M
2021-10-20 43.55 44.53 43.55 44.13 2.1M
2021-10-19 43.51 43.68 42.93 43.63 1.4M
2021-10-18 42.43 43.52 42.11 43.28 2.1M
2021-10-15 43.68 43.93 43.33 43.51 2.2M
2021-10-14 42.59 43.61 42.53 43.37 1.5M
2021-10-13 42.32 42.35 41.37 42.24 2.4M
2021-10-12 42.21 42.56 41.78 41.95 1.6M
2021-10-11 42.93 43.39 42.42 42.46 1.3M
2021-10-08 42.76 43.20 42.50 42.78 1.4M
2021-10-07 42.47 43.05 42.29 42.49 2.0M
2021-10-06 42.85 43.04 41.57 42.00 3.1M
2021-10-05 42.69 43.89 42.48 43.46 3.2M
2021-10-04 43.60 43.87 42.41 42.55 2.9M
2021-10-01 42.35 43.87 42.19 43.50 3.5M
2021-09-30 42.90 43.08 42.06 42.08 2.4M
2021-09-29 43.18 43.23 42.61 42.86 2.0M
2021-09-28 43.58 44.01 42.69 43.04 3.0M
2021-09-27 42.37 43.57 42.37 43.46 3.0M
2021-09-24 42.25 42.55 42.03 42.31 2.3M
2021-09-23 42.20 42.79 42.12 42.41 2.6M
2021-09-22 41.88 42.40 41.78 41.94 2.1M
2021-09-21 41.67 41.80 41.14 41.40 3.4M
2021-09-20 41.00 41.57 40.72 41.49 2.5M
2021-09-17 42.45 42.93 41.31 41.87 7.0M
2021-09-16 42.90 42.98 42.30 42.58 2.7M
2021-09-15 42.30 43.09 42.24 42.97 2.2M
2021-09-14 43.36 43.46 42.16 42.26 1.8M
2021-09-13 43.60 43.85 42.62 43.14 1.9M
2021-09-10 44.12 44.12 43.36 43.42 2.1M
2021-09-09 43.92 44.14 43.52 43.58 2.7M
2021-09-08 44.34 44.60 43.60 44.14 3.0M
2021-09-07 44.62 44.76 44.29 44.33 2.5M
2021-09-03 44.81 45.48 44.81 44.92 3.5M
2021-09-02 44.44 45.43 44.41 44.92 2.8M
2021-09-01 44.36 44.50 43.64 44.38 2.5M
2021-08-31 43.89 44.03 43.48 43.97 4.2M
2021-08-30 44.27 44.27 43.71 43.76 1.9M
2021-08-27 44.23 44.84 44.10 44.18 2.6M
2021-08-26 43.85 44.54 43.66 43.99 3.5M
2021-08-25 42.47 43.97 42.27 43.78 3.8M
2021-08-24 42.01 42.82 42.01 42.55 3.5M
2021-08-23 42.17 42.37 41.86 41.95 3.6M
2021-08-20 42.49 42.81 41.84 41.94 3.0M
2021-08-19 43.26 43.69 42.47 42.55 2.5M
2021-08-18 44.82 45.33 43.90 43.94 3.5M
2021-08-17 45.00 45.25 44.34 45.07 6.4M
2021-08-16 45.50 45.66 45.11 45.17 4.7M
2021-08-13 46.14 46.33 45.90 45.99 2.9M
2021-08-12 45.61 46.18 45.11 46.06 3.0M
2021-08-11 45.65 45.88 45.34 45.74 2.5M
2021-08-10 45.16 45.83 45.03 45.63 3.0M
2021-08-09 44.86 45.56 44.56 45.18 4.7M
2021-08-06 44.00 45.71 43.75 44.76 6.0M
2021-08-05 42.33 42.67 41.41 41.44 5.1M
2021-08-04 42.79 42.89 42.24 42.27 2.2M
2021-08-03 42.60 43.11 42.27 43.07 3.1M
2021-08-02 43.00 43.45 42.45 42.48 1.8M
2021-07-30 42.81 43.50 42.72 42.78 2.1M
2021-07-29 43.27 43.78 43.11 43.22 2.4M
2021-07-28 42.67 43.15 42.45 42.82 2.8M
2021-07-27 42.00 42.58 41.41 42.53 2.9M
2021-07-26 42.26 42.45 41.85 42.35 2.8M
2021-07-23 42.46 42.46 41.90 42.13 1.6M
2021-07-22 42.34 42.39 41.73 42.27 1.5M
2021-07-21 42.25 42.68 42.07 42.21 3.5M
2021-07-20 40.91 42.02 40.74 41.73 3.0M
2021-07-19 41.14 41.32 40.60 40.93 4.6M
2021-07-16 42.49 42.65 41.60 41.81 3.4M
2021-07-15 42.40 43.04 42.12 42.42 2.9M
2021-07-14 43.10 43.68 42.58 42.67 3.1M
2021-07-13 43.92 44.10 42.95 43.05 2.4M
2021-07-12 42.89 44.01 42.69 43.80 2.5M
2021-07-09 43.55 43.62 42.96 43.45 3.3M
2021-07-08 42.94 43.29 42.56 42.90 2.3M
2021-07-07 43.76 44.35 42.88 43.38 3.3M
2021-07-06 44.45 44.50 43.82 44.09 2.2M
2021-07-02 44.74 44.82 44.20 44.50 1.8M
2021-07-01 44.54 44.90 44.08 44.62 2.1M
2021-06-30 44.43 44.47 44.04 44.35 3.2M
2021-06-29 44.74 45.06 44.19 44.28 2.1M
2021-06-28 44.15 44.47 43.57 44.34 3.5M
2021-06-25 44.65 44.73 44.00 44.16 3.7M
2021-06-24 43.84 44.88 43.46 44.35 3.5M
2021-06-23 43.48 44.03 43.48 43.57 2.6M
2021-06-22 43.47 43.70 43.10 43.49 2.2M
2021-06-21 43.15 43.80 43.15 43.41 3.8M
2021-06-18 42.74 43.19 42.59 42.71 7.9M
2021-06-17 43.66 43.78 42.51 43.51 5.4M
2021-06-16 44.25 44.29 43.53 43.70 3.4M
2021-06-15 44.09 44.67 43.71 44.31 2.7M
2021-06-14 44.47 44.56 43.71 43.96 2.3M
2021-06-11 44.89 45.30 44.30 44.54 2.9M
2021-06-10 45.94 46.01 44.55 44.56 2.9M
2021-06-09 45.85 45.96 45.41 45.49 3.1M
2021-06-08 45.77 46.35 45.47 45.90 2.5M
2021-06-07 46.00 46.28 45.21 45.93 2.0M
2021-06-04 46.20 46.36 45.81 45.96 1.4M
2021-06-03 45.32 46.17 45.14 45.98 3.3M
2021-06-02 46.11 46.12 45.41 45.66 2.7M
2021-06-01 46.00 46.17 45.71 45.97 2.5M
2021-05-28 45.42 45.68 45.15 45.50 3.0M
2021-05-27 45.30 45.80 45.05 45.18 3.7M
2021-05-26 44.78 45.02 44.36 44.78 4.6M
2021-05-25 45.10 45.72 44.58 44.60 3.5M
2021-05-24 45.04 45.45 44.91 45.15 4.0M
2021-05-21 44.66 45.29 44.60 44.70 4.3M
2021-05-20 44.79 44.93 44.09 44.13 4.2M
2021-05-19 45.33 45.43 44.44 44.82 3.1M
2021-05-18 45.96 46.29 45.70 45.78 3.4M
2021-05-17 46.54 46.67 45.89 46.22 4.1M
2021-05-14 46.33 46.79 46.10 46.32 2.2M
2021-05-13 45.20 46.23 44.88 45.92 6.0M
2021-05-12 47.53 47.60 45.04 45.18 4.9M
2021-05-11 46.29 47.25 45.70 47.09 4.1M
2021-05-10 49.19 49.98 46.84 46.99 5.5M
2021-05-07 48.28 49.29 48.18 48.86 3.4M
2021-05-06 47.81 48.45 46.57 48.41 3.2M
2021-05-05 47.55 47.99 46.28 47.68 6.8M
2021-05-04 49.00 49.84 48.76 49.79 3.5M
2021-05-03 49.23 49.98 49.07 49.73 2.5M
2021-04-30 49.40 49.76 48.70 48.76 2.4M
2021-04-29 49.56 49.73 49.02 49.56 1.8M
2021-04-28 49.42 49.81 49.06 49.19 2.6M
2021-04-27 48.79 49.27 48.60 49.16 2.1M
2021-04-26 48.72 49.34 48.65 48.87 1.9M
2021-04-23 48.09 48.92 47.95 48.63 2.5M
2021-04-22 48.34 48.87 47.69 48.08 3.4M
2021-04-21 46.88 48.30 46.73 48.28 2.7M
2021-04-20 47.36 47.83 46.66 46.96 2.4M
2021-04-19 47.71 47.88 46.90 47.52 3.2M
2021-04-16 47.97 48.14 47.29 47.50 2.8M
2021-04-15 47.59 47.72 46.87 47.52 2.2M
2021-04-14 46.83 47.64 46.77 47.22 3.0M
2021-04-13 47.11 47.20 46.51 46.87 2.5M
2021-04-12 47.36 47.65 46.83 47.10 2.5M
2021-04-09 47.27 47.65 46.82 47.13 2.6M
2021-04-08 46.51 47.12 46.18 46.93 2.2M
2021-04-07 47.80 47.80 46.54 46.75 2.2M
2021-04-06 47.10 47.97 46.90 47.74 2.5M
2021-04-05 46.88 47.24 46.64 47.04 3.0M
2021-04-01 46.94 46.98 46.04 46.74 3.0M
2021-03-31 46.86 47.29 46.26 46.62 3.8M
2021-03-30 47.58 47.89 46.74 46.94 2.6M
2021-03-29 47.78 48.48 47.52 47.77 4.1M
2021-03-26 47.35 48.05 46.91 47.91 3.4M
2021-03-25 45.93 47.11 45.60 46.78 3.7M
2021-03-24 46.17 46.81 45.99 46.19 3.4M
2021-03-23 46.69 47.00 45.57 45.85 4.3M
2021-03-22 47.60 47.96 46.85 47.30 3.4M
2021-03-19 46.73 47.67 46.07 47.07 9.3M
2021-03-18 47.25 47.98 46.62 46.96 3.2M
2021-03-17 46.20 47.30 46.19 47.26 2.7M
2021-03-16 46.83 46.88 45.86 46.17 2.3M
2021-03-15 46.86 46.90 45.55 46.83 3.0M
2021-03-12 47.00 47.09 46.23 46.90 2.2M
2021-03-11 47.25 47.67 46.75 46.86 2.5M
2021-03-10 45.02 47.14 44.90 47.00 3.4M
2021-03-09 45.03 45.46 44.56 44.71 4.0M
2021-03-08 45.34 46.31 44.86 44.90 3.5M
2021-03-05 44.35 45.02 42.90 44.84 2.9M
2021-03-04 45.09 45.34 43.07 43.85 3.5M
2021-03-03 45.56 45.96 45.10 45.34 2.8M
2021-03-02 46.33 46.81 45.72 45.78 2.9M
2021-03-01 45.82 46.74 45.76 46.27 2.6M
2021-02-26 45.22 45.78 44.37 45.15 4.9M
2021-02-25 46.66 46.66 45.03 45.36 2.9M
2021-02-24 46.49 47.15 46.32 46.41 3.2M
2021-02-23 46.51 46.90 45.88 46.43 6.3M
2021-02-22 45.58 46.76 45.11 46.68 4.3M
2021-02-19 44.36 45.86 44.30 45.47 3.6M
2021-02-18 44.91 45.08 43.44 44.20 3.1M
2021-02-17 45.00 45.18 44.22 44.98 1.9M
2021-02-16 44.32 45.36 44.31 45.28 2.5M
2021-02-12 43.55 44.46 43.53 44.37 2.0M
2021-02-11 42.96 43.80 42.88 43.54 3.0M
2021-02-10 43.46 43.55 42.24 43.04 3.2M
2021-02-09 43.67 43.98 43.21 43.43 4.5M
2021-02-08 43.94 44.14 43.30 43.61 2.7M
2021-02-05 44.68 44.93 43.75 43.90 3.5M
2021-02-04 41.85 43.33 41.20 42.66 3.4M
2021-02-03 41.53 42.14 41.22 41.86 2.7M
2021-02-02 41.28 41.86 41.08 41.49 2.5M
2021-02-01 40.14 41.09 39.86 40.71 2.8M
2021-01-29 39.93 40.39 39.38 39.86 3.7M
2021-01-28 39.25 40.63 39.14 40.29 4.0M
2021-01-27 38.83 38.87 36.54 38.69 5.4M
2021-01-26 41.59 41.83 39.47 39.48 3.3M
2021-01-25 41.66 41.85 40.09 41.30 4.7M
2021-01-22 41.28 42.28 41.05 42.06 5.2M
2021-01-21 43.79 44.36 41.33 41.65 6.2M
2021-01-20 43.88 43.90 43.29 43.66 2.7M
2021-01-19 43.70 43.81 42.90 43.53 2.5M
2021-01-15 43.88 43.99 43.05 43.75 3.8M
2021-01-14 44.31 44.74 44.06 44.21 2.1M
2021-01-13 44.48 44.96 43.46 44.13 2.6M
2021-01-12 43.50 44.85 43.08 44.58 4.6M
2021-01-11 42.64 43.76 42.46 43.62 3.6M
2021-01-08 42.52 43.33 42.17 43.25 4.7M
2021-01-07 41.65 42.49 41.38 41.80 4.0M
2021-01-06 39.32 41.51 38.99 41.07 5.0M
2021-01-05 38.28 39.05 38.22 38.82 2.6M
2021-01-04 38.87 39.20 38.09 38.35 3.7M