Corteva Inc Historical Data - C1TV34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Corteva Inc (C1TV34)
Corteva Inc (C1TV34) Historical

Corteva Inc (C1TV34)

75.67

0.98

(1.31%)

Closed May 15 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.93	4.02804509211	72.74	75.67	72.74	16	73.00702128	DR
4	4.62	6.50246305419	71.05	75.67	70.2	23	71.22192727	DR
12	10.36	15.8628081458	65.31	75.67	65.31	219	71.76432422	DR
26	18.07	31.3715277778	57.6	75.67	54.7	310	61.02961966	DR
52	6.09	8.75251509054	69.58	75.67	54.7	1016	67.45553509	DR
156	14.97	24.6622734761	60.7	94.6	53.5	1932	66.78289421	DR
260	29.37	63.43412527	46.3	94.6	45.33	1847	65.8802617	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715808600	75.67	0.98	1.31	75.67	75.67	75.67	50
1715722200	74.69	0	0.00	74.69	74.69	74.69	0
1715635800	74.69	0	0.00	74.69	74.69	74.69	0
1715376600	74.69	0.55	0.74	75	75.05	74.69	5
1715290140	74.14	1.4	1.92	74.14	74.14	74.14	2
1715203800	72.74	0.01	0.01	72.74	72.74	72.74	40
1715117400	72.73	0	0.00	72.73	72.73	72.73	0
1715031000	72.73	0.43	0.59	72.73	72.73	72.73	20
1714771800	72.3	1.74	2.47	72.52	72.52	72.3	4
1714685400	70.56	0	0.00	70.56	70.56	70.56	0
1714512600	70.56	0	0.00	70.56	70.56	70.56	0
1714426200	70.56	0.16	0.23	74	74	70.56	21
1714166940	70.4	0	0.00	70.4	70.4	70.4	0
1714080540	70.4	0.2	0.28	70.4	70.4	70.4	80
1713994200	70.2	-0.46	-0.65	70.2	70.2	70.2	20
1713907800	70.66	-1.16	-1.62	70.66	70.66	70.66	25
1713821340	71.82	0.98	1.38	71.82	71.82	71.82	20
1713562200	70.84	0	0.00	70.84	70.84	70.84	0
1713475800	70.84	0.28	0.40	70.75	70.84	70.75	32
1713389400	70.56	0	0.00	71.05	71.05	70.56	6
1713303000	70.56	0	0.00	70.56	70.56	70.56	0
1713216600	70.56	1.54	2.23	70.56	70.56	70.56	5
1712957400	69.02	-3.29	-4.55	69.65	69.86	69.02	8
1712870940	72.31	0	0.00	72.31	72.31	72.31	0
1712784540	72.31	0.28	0.39	72.59	72.59	72.31	90
1712698140	72.03	0	0.00	72.03	72.03	72.03	0
1712611740	72.03	-0.21	-0.29	72.03	72.03	72.03	1
1712352600	72.24	-0.91	-1.24	71.54	72.24	71.54	206
1712266140	73.15	0.07	0.10	73.15	73.15	73.15	1
1712179740	73.08	0	0.00	73.08	73.08	73.08	0
1712093340	73.08	0	0.00	73.08	73.08	73.08	0
1712006940	73.08	0.21	0.29	73.08	73.15	73.01	224
1711661400	72.87	2.94	4.20	72.03	72.87	72.03	5044
1711574940	69.93	0	0.00	69.93	69.93	69.93	0
1711488540	69.93	0.7	1.01	69.93	69.93	69.93	45
1711402200	69.23	0	0.00	69.23	69.23	69.23	0
1711143000	69.23	0	0.00	69.23	69.23	69.23	0
1711056600	69.23	0	0.00	69.23	69.23	69.23	715
1710970200	69.23	0	0.00	69.23	69.23	69.23	550
1710883800	69.23	0	0.00	69.23	69.23	69.23	0
1710797400	69.23	0.23	0.33	69.23	69.23	69.23	16
1710538200	69	0	0.00	69	69	69	0
1710451800	69	0	0.00	69	69	69	0
1710365400	69	0.82	1.20	69	69	69	3
1710278940	68.18	1.19	1.78	68.18	68.18	68.18	6
1710192600	66.989999	0	0.00	66.989999	66.989999	66.989999	0
1709933400	66.989999	-0.07	-0.10	66.989999	66.989999	66.989999	200
1709846940	67.06	0	0.00	67.06	67.06	67.06	0
1709760540	67.06	0.86	1.30	66.79	67.06	66.79	7
1709674140	66.2	0	0.00	66.2	66.2	66.2	0
1709587740	66.2	-1.63	-2.40	67.39	67.39	66.099999	232
1709328600	67.83	0	0.00	67.83	67.83	67.83	0
1709242200	67.83	0	0.00	67.83	67.83	67.83	0
1709155800	67.83	-0.3	-0.44	69.58	69.58	67.83	19
1709069400	68.13	-0.47	-0.69	68.13	68.13	68.13	1
1708983000	68.6	0.07	0.10	68.6	68.6	68.6	11
1708723800	68.53	0.7	1.03	68.53	68.53	68.53	1
1708637400	67.83	0.63	0.94	67.83	67.83	67.83	3
1708550940	67.2	-0.07	-0.10	65.31	67.2	65.31	17
1708464600	67.27	-2.83	-4.04	68.46	68.46	67.27	6
1708378200	70.1	1.43	2.08	69.47	70.1	69.47	100
1708119000	68.67	-0.1	-0.15	68.67	68.67	68.46	108

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions