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
2022-12-30 58.76 59.17 58.33 58.78 1.9M
2022-12-29 58.74 59.63 58.74 58.98 1.5M
2022-12-28 59.76 59.93 58.48 58.63 1.7M
2022-12-27 59.63 60.03 59.26 59.76 1.7M
2022-12-23 58.91 59.64 58.82 59.38 1.1M
2022-12-22 59.23 59.24 57.96 58.90 2.3M
2022-12-21 59.09 59.90 58.42 59.39 2.4M
2022-12-20 58.55 59.41 58.31 58.89 2.6M
2022-12-19 60.03 60.29 58.02 58.30 3.4M
2022-12-16 59.75 60.08 59.00 59.78 9.7M
2022-12-15 60.99 61.36 59.92 60.23 3.9M
2022-12-14 62.73 63.03 61.40 61.70 3.0M
2022-12-13 63.22 63.63 62.37 62.64 2.4M
2022-12-12 63.00 63.28 61.62 62.29 3.6M
2022-12-09 63.53 64.00 62.63 62.99 2.1M
2022-12-08 64.30 64.62 63.49 63.74 1.9M
2022-12-07 63.67 64.33 63.20 63.76 2.7M
2022-12-06 64.50 65.40 63.17 63.66 2.7M
2022-12-05 66.96 67.11 64.03 64.36 2.6M
2022-12-02 65.97 67.55 65.83 67.31 1.9M
2022-12-01 67.35 67.42 65.84 66.25 1.7M
2022-11-30 65.74 67.19 64.80 67.16 5.1M
2022-11-29 65.01 65.88 64.97 65.57 1.7M
2022-11-28 65.71 65.74 64.65 64.93 2.6M
2022-11-25 66.00 66.33 65.61 66.33 0.7M
2022-11-23 65.99 66.31 65.32 65.80 1.7M
2022-11-22 65.93 66.33 65.38 66.09 1.9M
2022-11-21 65.00 65.72 64.05 65.15 3.3M
2022-11-18 65.64 65.94 64.78 65.20 3.0M
2022-11-17 64.55 65.64 63.76 65.43 3.6M
2022-11-16 66.30 66.59 65.06 65.35 3.1M
2022-11-15 66.72 67.05 64.82 66.72 3.4M
2022-11-14 64.93 67.67 64.83 66.73 3.2M
2022-11-11 67.86 68.10 64.30 64.77 5.1M
2022-11-10 68.03 68.03 66.53 67.21 4.5M
2022-11-09 67.07 67.87 66.74 67.05 3.6M
2022-11-08 66.09 67.52 65.88 67.19 2.9M
2022-11-07 65.33 67.02 65.26 66.04 3.4M
2022-11-04 66.98 67.27 63.95 65.37 5.7M
2022-11-03 65.76 67.64 65.73 66.98 5.4M
2022-11-02 67.06 68.43 66.84 66.91 4.4M
2022-11-01 66.03 67.20 65.80 67.11 3.7M
2022-10-31 65.98 66.50 64.89 65.34 3.7M
2022-10-28 66.09 66.50 65.25 66.02 3.0M
2022-10-27 66.35 66.69 65.81 65.97 3.8M
2022-10-26 65.50 66.27 64.70 65.87 5.6M
2022-10-25 63.01 65.01 62.99 64.96 4.6M
2022-10-24 63.05 63.77 62.69 63.36 3.1M
2022-10-21 61.96 63.04 61.38 62.88 2.6M
2022-10-20 62.38 62.74 61.37 61.93 2.9M
2022-10-19 61.23 62.24 61.10 61.80 2.2M
2022-10-18 61.77 62.40 60.84 61.62 2.9M
2022-10-17 59.85 60.99 59.85 60.36 2.7M
2022-10-14 63.25 63.25 58.60 58.73 4.0M
2022-10-13 60.11 63.24 59.51 62.95 3.1M
2022-10-12 60.82 61.07 60.16 60.79 2.4M
2022-10-11 60.59 61.73 60.26 60.76 2.2M
2022-10-10 61.33 61.76 60.76 61.05 2.1M
2022-10-07 60.70 61.25 60.10 60.83 2.4M
2022-10-06 61.21 61.96 60.75 60.89 3.2M
2022-10-05 61.36 61.96 61.01 61.52 3.0M
2022-10-04 59.98 61.82 59.92 61.76 4.0M
2022-10-03 58.48 59.48 57.90 59.18 3.7M
2022-09-30 56.94 58.00 56.39 57.15 3.7M
2022-09-29 57.85 58.08 56.59 57.21 2.4M
2022-09-28 57.49 58.70 57.17 58.38 3.5M
2022-09-27 58.25 58.58 56.90 57.26 2.4M
2022-09-26 57.88 58.97 57.52 57.61 3.9M
2022-09-23 58.78 58.81 57.09 57.92 2.7M
2022-09-22 59.55 60.59 59.55 59.76 3.2M
2022-09-21 62.22 62.22 59.20 59.23 3.1M
2022-09-20 60.84 61.57 60.23 61.40 2.7M
2022-09-19 60.50 61.66 60.50 61.42 2.4M
2022-09-16 61.23 61.60 60.38 61.35 7.5M
2022-09-15 63.81 63.98 61.97 62.12 5.8M
2022-09-14 63.03 64.30 62.76 63.81 5.0M
2022-09-13 61.06 63.83 61.01 62.65 4.9M
2022-09-12 62.87 62.87 61.29 62.11 4.9M
2022-09-09 62.59 62.98 61.80 62.52 2.0M
2022-09-08 61.37 62.13 61.10 62.04 2.9M
2022-09-07 59.89 61.99 59.78 61.82 2.1M
2022-09-06 61.61 61.75 60.03 60.32 2.3M
2022-09-02 61.56 62.21 61.00 61.24 2.6M
2022-09-01 60.78 60.93 59.95 60.81 2.5M
2022-08-31 61.74 62.21 61.18 61.43 3.7M
2022-08-30 61.58 61.87 60.71 61.77 2.5M
2022-08-29 61.60 62.47 61.35 61.91 1.8M
2022-08-26 63.48 63.77 62.28 62.32 1.9M
2022-08-25 62.41 63.35 62.18 63.24 2.5M
2022-08-24 61.90 62.47 61.23 61.90 2.3M
2022-08-23 61.23 61.97 61.23 61.77 2.0M
2022-08-22 60.73 61.34 60.60 61.04 1.9M
2022-08-19 62.05 62.18 61.13 61.33 2.2M
2022-08-18 62.29 62.81 62.12 62.37 2.0M
2022-08-17 61.50 61.90 61.21 61.87 1.7M
2022-08-16 61.64 62.32 61.64 62.10 2.5M
2022-08-15 60.86 61.83 60.47 61.61 3.8M
2022-08-12 60.47 61.77 60.14 61.76 2.7M
2022-08-11 60.49 61.05 60.13 60.27 2.0M
2022-08-10 60.71 60.95 59.77 60.09 2.6M
2022-08-09 59.13 60.14 59.13 59.72 3.0M
2022-08-08 59.31 60.69 59.02 59.09 4.1M
2022-08-05 56.97 58.41 56.74 57.90 5.7M
2022-08-04 55.59 55.75 54.68 55.22 3.2M
2022-08-03 56.10 56.10 55.56 55.70 3.2M
2022-08-02 56.84 56.94 55.69 55.74 3.0M
2022-08-01 57.00 57.53 56.34 56.90 2.6M
2022-07-29 57.43 58.04 57.23 57.55 2.3M
2022-07-28 56.81 57.25 56.27 56.96 2.3M
2022-07-27 55.91 56.90 54.97 56.61 2.2M
2022-07-26 55.65 56.02 55.05 55.46 1.7M
2022-07-25 54.62 55.61 54.18 55.47 2.6M
2022-07-22 54.05 54.52 53.58 54.01 2.0M
2022-07-21 53.62 53.91 52.83 53.88 1.5M
2022-07-20 53.41 54.27 53.38 54.02 1.7M
2022-07-19 52.68 54.22 52.61 53.74 2.3M
2022-07-18 52.56 53.04 52.01 52.24 1.9M
2022-07-15 52.31 52.49 51.62 52.00 2.6M
2022-07-14 51.32 51.87 50.03 51.49 3.6M
2022-07-13 51.87 52.41 51.63 51.97 1.7M
2022-07-12 52.63 53.50 52.17 52.56 2.7M
2022-07-11 52.16 52.98 52.02 52.91 2.2M
2022-07-08 53.08 53.22 52.09 52.73 2.6M
2022-07-07 53.49 53.60 52.76 52.85 3.9M
2022-07-06 52.13 52.36 50.50 52.04 3.9M
2022-07-05 52.79 53.04 51.26 52.10 4.7M
2022-07-01 53.62 54.44 52.66 54.12 2.1M
2022-06-30 53.90 54.74 53.57 54.14 3.6M
2022-06-29 54.49 54.95 53.98 54.53 3.2M
2022-06-28 54.89 55.72 53.90 54.27 4.8M
2022-06-27 53.71 54.32 53.08 54.24 4.8M
2022-06-24 51.43 53.60 51.22 53.56 8.3M
2022-06-23 53.25 53.54 50.76 50.93 5.9M
2022-06-22 53.71 54.66 53.42 53.43 4.5M
2022-06-21 54.46 55.62 53.93 55.37 3.6M
2022-06-17 54.12 54.53 52.66 53.22 13.0M
2022-06-16 54.60 54.73 53.68 54.04 4.9M
2022-06-15 56.87 57.21 54.90 55.53 4.5M
2022-06-14 56.24 56.74 55.87 56.39 4.4M
2022-06-13 56.62 57.19 55.78 56.24 3.7M
2022-06-10 60.16 60.32 57.97 57.98 3.6M
2022-06-09 61.47 61.65 60.86 61.08 4.5M
2022-06-08 61.86 62.40 61.32 62.00 3.7M
2022-06-07 61.35 62.53 61.31 62.38 3.6M
2022-06-06 62.20 62.42 61.38 61.72 2.7M
2022-06-03 62.50 62.70 61.74 62.00 3.4M
2022-06-02 62.72 63.02 62.06 62.54 4.8M
2022-06-01 63.01 63.27 61.80 62.33 4.3M
2022-05-31 62.98 63.97 62.36 62.62 12.6M
2022-05-27 62.94 63.12 61.22 62.91 6.5M
2022-05-26 62.52 64.03 62.45 63.17 5.7M
2022-05-25 61.67 62.46 61.40 62.01 5.4M
2022-05-24 60.66 62.20 60.25 62.09 5.8M
2022-05-23 59.85 61.18 59.19 60.91 5.0M
2022-05-20 59.47 59.78 58.04 59.23 9.4M
2022-05-19 56.48 59.08 56.43 59.00 6.9M
2022-05-18 57.04 58.30 56.86 57.09 4.3M
2022-05-17 57.28 57.92 56.67 57.61 4.2M
2022-05-16 55.41 57.18 55.28 56.54 3.6M
2022-05-13 54.48 55.94 54.40 55.47 3.9M
2022-05-12 53.03 54.06 52.68 54.05 3.7M
2022-05-11 52.80 54.48 52.54 53.60 3.9M
2022-05-10 54.25 54.38 52.26 52.82 4.3M
2022-05-09 55.04 55.04 52.95 53.08 5.3M
2022-05-06 57.14 57.27 54.83 55.74 5.2M
2022-05-05 56.35 59.60 56.33 58.04 6.8M
2022-05-04 57.52 59.22 57.05 59.14 5.0M
2022-05-03 57.41 57.58 56.50 57.26 5.3M
2022-05-02 57.77 58.00 56.15 57.34 5.2M
2022-04-29 58.07 58.89 57.57 57.69 6.9M
2022-04-28 57.71 58.06 56.87 57.82 4.6M
2022-04-27 56.93 57.91 56.49 57.22 4.5M
2022-04-26 57.24 57.77 56.50 56.63 4.1M
2022-04-25 56.89 57.53 55.78 57.30 4.2M
2022-04-22 59.84 60.17 57.19 57.68 5.0M
2022-04-21 61.88 62.04 60.10 60.21 3.9M
2022-04-20 61.56 61.89 60.41 61.32 4.3M
2022-04-19 61.35 61.83 60.64 61.14 3.9M
2022-04-18 61.03 61.50 60.72 60.95 3.3M
2022-04-14 61.33 61.74 60.88 61.01 3.7M
2022-04-13 60.84 61.21 60.11 60.95 2.2M
2022-04-12 59.84 60.73 59.61 60.63 2.8M
2022-04-11 59.75 60.07 59.35 59.75 2.5M
2022-04-08 59.20 60.31 58.86 59.64 2.5M
2022-04-07 58.22 58.75 57.92 58.49 2.3M
2022-04-06 58.20 58.74 57.87 58.05 2.9M
2022-04-05 58.80 59.14 58.04 58.28 3.2M
2022-04-04 58.33 58.88 57.35 58.67 2.4M
2022-04-01 57.91 58.45 57.64 58.29 2.4M
2022-03-31 58.04 58.94 57.36 57.48 4.3M
2022-03-30 58.53 59.09 57.99 58.37 3.4M
2022-03-29 57.85 58.12 56.25 58.03 4.2M
2022-03-28 59.34 59.58 58.60 59.03 3.3M
2022-03-25 58.52 59.81 58.52 59.79 4.7M
2022-03-24 57.65 58.74 57.62 58.49 4.8M
2022-03-23 57.17 57.73 56.45 57.41 3.9M
2022-03-22 57.25 57.34 56.29 56.48 5.1M
2022-03-21 56.19 56.98 55.59 56.95 5.8M
2022-03-18 55.80 55.98 55.04 55.85 11.3M
2022-03-17 54.41 55.97 54.40 55.79 4.4M
2022-03-16 55.49 56.10 53.94 54.76 5.4M
2022-03-15 54.12 55.44 53.87 54.99 5.5M
2022-03-14 53.94 54.80 53.21 54.21 5.0M
2022-03-11 53.84 55.04 53.36 53.65 4.0M
2022-03-10 51.05 53.69 51.05 53.59 4.7M
2022-03-09 50.41 51.93 50.22 51.53 4.8M
2022-03-08 51.06 51.74 49.56 50.08 5.2M
2022-03-07 51.89 54.02 51.10 51.22 8.1M
2022-03-04 51.04 51.53 50.12 51.48 5.8M
2022-03-03 51.65 51.77 50.93 51.52 3.9M
2022-03-02 50.83 51.81 50.74 51.30 4.6M
2022-03-01 52.12 52.36 50.02 50.37 3.1M
2022-02-28 51.01 52.06 50.65 52.03 4.6M
2022-02-25 50.29 51.86 50.18 51.84 3.4M
2022-02-24 49.60 50.16 49.01 50.05 3.2M
2022-02-23 50.99 51.51 50.31 50.42 3.3M
2022-02-22 50.72 51.24 50.25 50.67 2.9M
2022-02-18 51.49 51.81 50.48 50.70 2.7M
2022-02-17 50.86 51.58 50.46 51.27 2.9M
2022-02-16 51.28 51.90 50.90 51.46 3.3M
2022-02-15 50.44 51.13 50.20 50.89 4.7M
2022-02-14 51.20 51.55 50.37 50.90 5.6M
2022-02-11 50.93 51.74 50.47 51.05 3.2M
2022-02-10 51.30 52.38 50.70 50.95 4.6M
2022-02-09 50.85 51.63 50.80 51.54 2.9M
2022-02-08 49.65 50.42 49.34 50.37 4.3M
2022-02-07 50.35 50.50 49.35 49.55 4.6M
2022-02-04 48.25 50.76 48.25 50.25 4.9M
2022-02-03 48.04 49.35 47.37 48.53 4.1M
2022-02-02 47.87 48.36 47.66 48.13 3.6M
2022-02-01 47.95 48.34 47.36 47.93 4.4M
2022-01-31 47.44 48.20 47.26 48.08 2.6M
2022-01-28 46.76 47.48 46.10 47.46 2.3M
2022-01-27 46.48 47.55 46.30 46.84 2.5M
2022-01-26 46.44 47.11 45.39 46.01 3.0M
2022-01-25 45.04 46.43 44.22 46.05 4.3M
2022-01-24 44.70 46.29 43.74 46.07 3.4M
2022-01-21 46.17 46.75 45.32 45.44 2.4M
2022-01-20 47.50 47.98 46.40 46.54 2.2M
2022-01-19 48.43 48.50 47.17 47.22 2.5M
2022-01-18 48.14 48.36 47.75 48.14 1.9M
2022-01-14 48.32 48.78 47.82 48.60 2.0M
2022-01-13 48.82 49.41 48.54 48.90 2.1M
2022-01-12 48.97 49.35 48.49 48.86 2.0M
2022-01-11 47.51 48.49 47.25 48.41 1.9M
2022-01-10 48.30 48.30 46.82 47.39 2.1M
2022-01-07 47.90 48.80 47.80 48.42 2.5M
2022-01-06 47.54 48.25 47.07 47.90 2.7M
2022-01-05 48.02 48.26 47.21 47.24 2.5M
2022-01-04 47.11 48.33 47.11 47.77 2.5M
2022-01-03 47.40 47.78 46.79 46.90 2.1M