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
2023-12-29 47.96 48.23 47.52 47.92 2.1M
2023-12-28 48.00 48.22 47.78 48.09 2.0M
2023-12-27 47.88 48.33 47.61 47.98 1.9M
2023-12-26 47.50 48.12 47.30 48.00 2.6M
2023-12-22 47.46 47.70 47.19 47.46 2.7M
2023-12-21 46.91 47.36 46.79 47.29 3.1M
2023-12-20 47.78 47.88 46.46 46.59 4.5M
2023-12-19 47.53 48.18 47.44 47.86 6.1M
2023-12-18 46.88 47.40 46.40 47.18 7.0M
2023-12-15 46.38 46.71 46.06 46.55 14.0M
2023-12-14 45.92 47.52 45.92 46.54 7.7M
2023-12-13 45.14 45.73 44.71 45.54 8.7M
2023-12-12 45.66 45.66 44.72 44.81 4.1M
2023-12-11 45.57 45.90 45.26 45.80 5.5M
2023-12-08 44.62 45.32 44.50 45.15 5.7M
2023-12-07 44.25 44.70 44.10 44.50 4.8M
2023-12-06 44.09 44.60 43.98 44.15 3.7M
2023-12-05 44.94 45.18 43.89 43.89 4.9M
2023-12-04 45.90 46.22 45.17 45.22 5.2M
2023-12-01 45.36 46.43 45.08 46.20 5.8M
2023-11-30 45.46 45.55 45.02 45.20 7.5M
2023-11-29 45.75 46.04 45.28 45.50 3.4M
2023-11-28 45.65 46.28 45.30 45.50 4.4M
2023-11-27 45.92 46.27 45.59 45.73 3.2M
2023-11-24 46.20 47.30 46.09 46.67 1.4M
2023-11-22 46.29 46.46 45.49 46.36 2.0M
2023-11-21 46.84 47.05 46.24 46.27 2.7M
2023-11-20 47.31 47.31 46.63 46.86 3.2M
2023-11-17 47.20 47.59 46.81 47.32 3.5M
2023-11-16 47.30 47.95 46.33 46.97 3.1M
2023-11-15 46.38 47.25 46.38 46.73 2.9M
2023-11-14 45.49 46.99 45.49 46.28 4.3M
2023-11-13 43.43 45.35 43.22 45.29 7.6M
2023-11-10 44.37 44.66 43.35 43.55 5.3M
2023-11-09 49.67 49.67 44.30 44.51 7.0M
2023-11-08 49.32 49.58 48.58 48.62 2.8M
2023-11-07 49.53 49.85 49.13 49.28 3.1M
2023-11-06 50.17 50.25 49.73 49.97 2.6M
2023-11-03 49.80 50.65 49.69 50.23 2.8M
2023-11-02 47.92 49.59 47.92 49.56 2.8M
2023-11-01 48.14 48.30 47.43 47.74 4.4M
2023-10-31 48.03 48.34 47.33 48.14 3.8M
2023-10-30 48.17 48.35 47.53 48.22 3.6M
2023-10-27 47.50 48.20 47.21 47.82 5.9M
2023-10-26 49.02 49.32 48.61 48.71 2.9M
2023-10-25 48.53 49.16 48.41 48.63 2.4M
2023-10-24 48.45 48.79 48.09 48.41 3.8M
2023-10-23 47.38 49.29 47.38 48.77 5.1M
2023-10-20 51.48 51.63 50.25 50.26 2.4M
2023-10-19 51.34 51.92 50.85 50.96 2.6M
2023-10-18 51.42 51.93 51.11 51.23 3.5M
2023-10-17 49.68 51.58 49.65 51.56 3.3M
2023-10-16 49.87 50.04 49.37 49.81 2.2M
2023-10-13 49.46 49.84 49.05 49.55 2.2M
2023-10-12 50.19 50.19 49.13 49.44 1.9M
2023-10-11 50.47 50.53 48.59 49.88 4.0M
2023-10-10 50.73 51.19 50.46 50.52 2.2M
2023-10-09 49.89 50.61 49.44 50.59 3.1M
2023-10-06 49.67 50.49 49.44 50.05 2.9M
2023-10-05 50.13 50.53 49.43 49.83 2.5M
2023-10-04 50.51 51.02 50.15 50.45 2.8M
2023-10-03 49.55 50.63 49.41 50.34 3.9M
2023-10-02 50.94 50.94 49.73 50.05 3.7M
2023-09-29 51.30 51.55 50.92 51.16 3.5M
2023-09-28 50.81 51.23 50.45 50.91 3.1M
2023-09-27 51.03 51.33 50.40 50.75 2.6M
2023-09-26 51.03 51.42 50.54 50.79 3.8M
2023-09-25 51.03 51.37 50.69 51.27 4.3M
2023-09-22 51.59 51.79 51.24 51.42 3.2M
2023-09-21 51.25 51.78 51.00 51.53 3.5M
2023-09-20 52.99 52.99 51.69 51.77 4.1M
2023-09-19 52.33 52.63 52.05 52.54 5.4M
2023-09-18 52.44 52.71 51.68 51.87 4.2M
2023-09-15 52.51 53.25 52.42 52.55 11.7M
2023-09-14 52.59 52.93 52.17 52.61 5.0M
2023-09-13 51.86 53.40 51.86 51.99 6.2M
2023-09-12 50.04 51.71 49.50 51.63 6.6M
2023-09-11 49.72 50.25 49.57 49.81 3.4M
2023-09-08 49.68 49.92 49.26 49.58 3.0M
2023-09-07 50.14 50.64 48.84 49.56 9.9M
2023-09-06 50.85 51.01 50.16 50.50 5.0M
2023-09-05 51.53 51.90 50.95 50.96 6.1M
2023-09-01 51.00 51.40 50.85 51.11 3.6M
2023-08-31 51.26 51.28 50.45 50.51 4.0M
2023-08-30 51.27 51.57 51.05 51.26 3.5M
2023-08-29 51.15 51.38 50.79 51.31 3.1M
2023-08-28 50.13 51.12 50.13 50.93 3.8M
2023-08-25 49.93 50.44 49.63 49.94 5.4M
2023-08-24 48.84 49.73 48.73 49.65 3.9M
2023-08-23 49.30 49.33 48.68 49.08 5.0M
2023-08-22 50.04 50.20 49.18 49.38 3.5M
2023-08-21 50.77 50.87 50.16 50.21 2.5M
2023-08-18 50.04 51.00 50.04 50.76 4.8M
2023-08-17 50.00 51.00 49.95 50.43 3.9M
2023-08-16 50.60 50.92 50.01 50.01 4.2M
2023-08-15 51.38 51.40 50.14 50.65 5.5M
2023-08-14 52.00 52.06 51.51 52.00 2.3M
2023-08-11 52.22 52.67 51.97 52.41 3.0M
2023-08-10 53.62 53.72 52.09 52.21 5.1M
2023-08-09 54.03 54.29 53.25 53.37 3.7M
2023-08-08 54.09 54.85 53.90 54.18 2.9M
2023-08-07 55.97 56.02 54.39 54.57 3.9M
2023-08-04 55.08 57.49 54.75 56.02 7.3M
2023-08-03 55.57 56.25 55.11 55.69 4.8M
2023-08-02 55.40 56.42 55.21 55.90 3.4M
2023-08-01 56.15 56.38 55.72 55.94 3.1M
2023-07-31 56.37 56.48 56.02 56.43 2.2M
2023-07-28 56.11 56.25 55.81 56.14 2.7M
2023-07-27 55.92 56.31 55.45 55.59 2.9M
2023-07-26 55.91 56.27 55.46 55.79 3.2M
2023-07-25 56.64 56.64 55.82 56.23 3.1M
2023-07-24 56.56 56.92 56.07 56.70 2.5M
2023-07-21 56.76 56.85 56.22 56.35 1.9M
2023-07-20 56.71 56.97 56.18 56.62 2.3M
2023-07-19 55.50 56.47 55.50 56.19 4.5M
2023-07-18 55.17 55.61 54.92 55.10 5.0M
2023-07-17 54.25 54.91 54.16 54.59 2.6M
2023-07-14 54.85 54.85 53.81 54.25 3.2M
2023-07-13 53.94 54.67 53.76 54.61 3.5M
2023-07-12 54.90 54.96 53.88 54.03 5.0M
2023-07-11 53.93 54.54 53.50 54.52 4.3M
2023-07-10 55.97 56.15 53.12 54.09 9.0M
2023-07-07 56.42 57.55 56.42 57.30 3.7M
2023-07-06 56.15 56.77 55.95 56.62 3.6M
2023-07-05 57.07 57.35 56.30 56.55 4.4M
2023-07-03 57.69 58.31 57.57 58.00 2.0M
2023-06-30 57.85 57.85 56.61 57.30 5.3M
2023-06-29 56.77 57.73 56.65 57.70 1.9M
2023-06-28 57.63 57.64 56.34 56.94 3.0M
2023-06-27 57.84 58.00 56.41 57.33 3.9M
2023-06-26 57.45 58.25 57.39 58.01 1.9M
2023-06-23 57.49 57.88 56.96 57.23 4.2M
2023-06-22 58.38 58.46 57.71 57.89 2.0M
2023-06-21 56.24 58.81 56.10 58.57 4.5M
2023-06-20 56.81 56.97 56.23 56.54 3.4M
2023-06-16 57.67 57.87 56.78 57.23 10.1M
2023-06-15 57.14 57.99 57.14 57.68 3.8M
2023-06-14 57.96 58.07 56.86 57.03 2.4M
2023-06-13 57.16 58.02 57.16 57.70 2.2M
2023-06-12 56.45 57.29 56.08 57.00 3.3M
2023-06-09 57.29 57.41 55.89 56.44 4.7M
2023-06-08 58.18 58.18 57.31 57.83 2.9M
2023-06-07 57.81 58.56 57.66 58.09 5.9M
2023-06-06 55.85 57.84 55.76 57.62 3.4M
2023-06-05 55.91 56.93 55.86 56.20 3.5M
2023-06-02 55.27 56.12 54.85 55.92 3.4M
2023-06-01 53.45 53.86 52.76 53.86 3.9M
2023-05-31 54.53 54.75 52.97 53.49 6.9M
2023-05-30 55.12 55.12 54.18 54.97 3.8M
2023-05-26 55.18 55.78 54.97 55.17 3.0M
2023-05-25 54.94 55.34 54.62 54.85 2.3M
2023-05-24 56.10 56.17 55.06 55.25 1.9M
2023-05-23 56.58 56.85 55.83 56.03 2.6M
2023-05-22 57.36 57.37 56.55 56.86 2.2M
2023-05-19 56.53 57.33 56.36 56.97 2.3M
2023-05-18 55.64 56.27 54.87 56.19 2.7M
2023-05-17 57.09 57.11 55.85 55.96 3.0M
2023-05-16 57.55 57.73 56.88 56.97 2.1M
2023-05-15 57.23 57.98 56.95 57.90 2.0M
2023-05-12 57.08 57.38 56.40 57.02 1.9M
2023-05-11 56.81 57.15 56.44 56.83 2.2M
2023-05-10 57.68 57.86 56.40 57.57 2.7M
2023-05-09 57.12 57.34 56.65 57.10 2.8M
2023-05-08 58.93 59.04 57.53 57.59 2.4M
2023-05-05 57.63 58.89 57.55 58.25 3.1M
2023-05-04 60.35 60.57 56.84 56.88 4.2M
2023-05-03 60.88 61.07 59.95 60.00 2.4M
2023-05-02 60.89 61.00 58.66 60.64 2.6M
2023-05-01 61.19 61.87 60.99 61.46 1.8M
2023-04-28 60.61 61.34 60.54 61.12 3.0M
2023-04-27 59.64 60.74 59.64 60.67 1.8M
2023-04-26 60.12 60.33 59.21 59.64 1.8M
2023-04-25 61.09 61.21 60.38 60.53 1.7M
2023-04-24 61.76 61.83 61.34 61.51 1.4M
2023-04-21 62.10 62.10 61.14 61.48 1.6M
2023-04-20 61.75 62.02 61.43 61.89 1.7M
2023-04-19 62.80 62.97 62.09 62.25 1.5M
2023-04-18 62.91 63.06 62.54 62.97 1.6M
2023-04-17 62.45 62.84 62.09 62.77 1.6M
2023-04-14 62.90 63.37 61.83 62.13 1.7M
2023-04-13 62.02 62.87 61.69 62.72 2.6M
2023-04-12 61.33 62.22 61.09 61.79 2.9M
2023-04-11 60.34 61.12 60.08 60.93 2.1M
2023-04-10 59.88 60.70 59.73 60.29 2.0M
2023-04-06 60.47 60.48 59.09 59.80 3.0M
2023-04-05 60.04 60.86 60.02 60.72 3.0M
2023-04-04 60.57 60.65 59.92 60.40 3.5M
2023-04-03 60.57 61.07 60.37 61.00 3.4M
2023-03-31 60.11 60.43 59.84 60.31 2.7M
2023-03-30 60.71 60.73 59.56 59.95 3.2M
2023-03-29 58.75 60.00 58.60 59.94 4.9M
2023-03-28 57.95 58.60 57.80 58.10 2.2M
2023-03-27 57.39 58.37 57.13 57.70 3.6M
2023-03-24 56.12 57.13 55.90 56.84 2.6M
2023-03-23 57.50 58.03 56.52 56.81 2.5M
2023-03-22 58.39 58.66 57.43 57.44 2.3M
2023-03-21 58.38 58.95 58.11 58.51 2.8M
2023-03-20 56.96 57.89 56.96 57.62 4.2M
2023-03-17 56.41 57.13 56.11 56.61 12.0M
2023-03-16 56.26 57.18 55.81 56.96 4.9M
2023-03-15 57.71 57.80 56.14 56.85 4.3M
2023-03-14 59.64 60.03 58.19 58.92 3.8M
2023-03-13 58.04 59.33 57.58 58.62 2.9M
2023-03-10 59.61 59.79 58.41 58.89 2.6M
2023-03-09 62.34 62.41 59.91 59.92 2.5M
2023-03-08 62.98 62.98 61.54 62.20 4.9M
2023-03-07 62.80 63.01 61.83 62.97 4.2M
2023-03-06 63.36 64.04 62.80 63.25 3.9M
2023-03-03 63.18 63.75 62.91 63.70 2.4M
2023-03-02 62.40 63.60 62.04 63.55 2.5M
2023-03-01 62.14 63.01 62.09 62.15 2.8M
2023-02-28 61.73 62.47 61.41 62.29 6.8M
2023-02-27 61.56 62.44 61.26 62.11 3.5M
2023-02-24 61.17 61.83 60.46 61.68 2.9M
2023-02-23 62.14 62.57 61.05 62.00 4.1M
2023-02-22 60.25 62.00 59.58 61.94 5.1M
2023-02-21 61.88 62.18 60.02 60.06 3.4M
2023-02-17 62.41 62.96 61.51 61.81 4.0M
2023-02-16 61.73 63.10 61.67 62.75 2.3M
2023-02-15 61.62 62.27 61.54 62.11 2.6M
2023-02-14 62.04 62.79 61.62 62.18 2.7M
2023-02-13 64.07 64.23 62.31 62.47 3.9M
2023-02-10 62.86 64.98 62.86 64.47 4.9M
2023-02-09 63.49 63.79 62.26 62.60 4.3M
2023-02-08 60.49 62.03 60.44 61.88 4.1M
2023-02-07 60.57 60.94 59.84 60.71 4.1M
2023-02-06 61.25 61.40 60.24 60.70 4.3M
2023-02-03 61.10 61.89 61.10 61.50 4.7M
2023-02-02 62.34 62.98 61.06 62.00 9.2M
2023-02-01 64.01 65.21 63.90 64.48 4.1M
2023-01-31 62.61 64.47 62.48 64.45 3.8M
2023-01-30 63.29 63.96 62.19 62.53 2.9M
2023-01-27 62.80 64.09 62.68 63.83 3.7M
2023-01-26 63.50 63.65 62.57 63.13 3.7M
2023-01-25 61.89 63.15 61.42 63.13 2.1M
2023-01-24 62.08 62.55 61.20 62.51 2.2M
2023-01-23 62.32 62.47 61.57 61.90 2.8M
2023-01-20 62.40 62.99 61.65 62.36 2.6M
2023-01-19 61.62 62.36 61.15 62.22 3.1M
2023-01-18 62.94 63.06 61.41 61.51 2.6M
2023-01-17 62.78 63.55 62.65 62.70 3.2M
2023-01-13 62.57 63.01 61.88 62.72 2.1M
2023-01-12 62.10 62.85 61.71 62.58 2.9M
2023-01-11 62.82 62.95 61.65 62.08 2.8M
2023-01-10 61.42 61.79 60.49 61.75 1.7M
2023-01-09 61.20 61.96 60.75 61.11 2.2M
2023-01-06 59.77 61.14 59.59 61.01 2.9M
2023-01-05 59.23 59.69 58.90 59.04 3.3M
2023-01-04 59.25 59.80 58.72 59.69 3.4M
2023-01-03 58.73 59.12 58.30 58.93 2.4M