Corteva Inc. Common Stock のデータ

Corteva Inc. Common Stock の基本情報

名前 Corteva Inc. Common Stock
ティッカー CTVA
国 nan
上場年 2019.0
セクター Consumer Non-Durables

Corteva Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.35 44.31 44.32 45.28 2532300.0 45.28
2021-02-12 44.46 43.53 43.55 44.37 1973600.0 44.37
2021-02-11 43.8 42.88 42.96 43.54 3030100.0 43.54
2021-02-10 43.55 42.24 43.46 43.04 3234700.0 43.04
2021-02-09 43.98 43.21 43.67 43.43 4515600.0 43.43
2021-02-08 44.14 43.3 43.94 43.61 2719500.0 43.61
2021-02-05 44.93 43.75 44.68 43.9 3533300.0 43.9
2021-02-04 43.33 41.2 41.85 42.66 3403300.0 42.66
2021-02-03 42.14 41.22 41.53 41.86 2668700.0 41.86
2021-02-02 41.86 41.08 41.28 41.49 2451400.0 41.49
2021-02-01 41.09 39.86 40.14 40.71 2761800.0 40.71
2021-01-29 40.39 39.38 39.93 39.86 3686800.0 39.86
2021-01-28 40.63 39.14 39.25 40.29 4019100.0 40.29
2021-01-27 38.87 36.54 38.83 38.69 5413500.0 38.69
2021-01-26 41.83 39.47 41.59 39.48 3252100.0 39.48
2021-01-25 41.85 40.09 41.66 41.3 4729600.0 41.3
2021-01-22 42.28 41.05 41.28 42.06 5239000.0 42.06
2021-01-21 44.36 41.33 43.79 41.65 6190400.0 41.65
2021-01-20 43.9 43.29 43.88 43.66 2660900.0 43.66
2021-01-19 43.81 42.9 43.7 43.53 2507900.0 43.53
2021-01-15 43.99 43.05 43.88 43.75 3792200.0 43.75
2021-01-14 44.74 44.06 44.31 44.21 2113100.0 44.21
2021-01-13 44.96 43.46 44.48 44.13 2634700.0 44.13
2021-01-12 44.85 43.08 43.5 44.58 4565400.0 44.58
2021-01-11 43.76 42.46 42.64 43.62 3624100.0 43.62
2021-01-08 43.33 42.17 42.52 43.25 4667300.0 43.25
2021-01-07 42.49 41.38 41.65 41.8 3986200.0 41.8
2021-01-06 41.51 38.99 39.32 41.07 4991400.0 41.07
2021-01-05 39.05 38.22 38.28 38.82 2647700.0 38.82
2021-01-04 39.2 38.09 38.87 38.35 3693700.0 38.35
2020-12-31 38.97 38.29 38.66 38.72 2316800.0 38.72
2020-12-30 38.69 38.01 38.19 38.44 3396800.0 38.44
2020-12-29 38.92 37.67 38.67 37.94 3183900.0 37.94
2020-12-28 39.57 38.32 39.37 38.35 2545800.0 38.35
2020-12-24 39.55 39.03 39.03 39.5 847600.0 39.5
2020-12-23 39.54 39.11 39.11 39.18 2330800.0 39.18
2020-12-22 39.72 38.95 39.61 38.98 2713800.0 38.98
2020-12-21 39.62 38.32 38.66 39.55 2894300.0 39.55
2020-12-18 39.68 38.83 39.42 39.41 9395000.0 39.41
2020-12-17 39.7 39.21 39.33 39.68 4322000.0 39.68
2020-12-16 39.3 38.62 39.3 39.08 3164700.0 39.08
2020-12-15 39.32 38.24 39.24 39.22 3789100.0 39.22
2020-12-14 40.23 38.72 40.0 38.76 3594000.0 38.76
2020-12-11 38.7 38.06 38.31 38.39 3131000.0 38.39
2020-12-10 39.23 38.49 38.67 38.74 3124000.0 38.74
2020-12-09 39.37 38.46 38.47 39.01 3293800.0 39.01
2020-12-08 38.46 37.61 37.76 38.42 4178100.0 38.42
2020-12-07 38.78 37.83 38.49 37.94 3012900.0 37.94
2020-12-04 38.82 38.25 38.39 38.65 3633500.0 38.65
2020-12-03 38.62 37.86 38.16 38.21 2874200.0 38.21
2020-12-02 38.67 37.91 38.13 38.27 3503800.0 38.27
2020-12-01 39.44 38.24 38.7 38.31 3367500.0 38.31
2020-11-30 38.59 37.74 38.41 38.32 4864600.0 38.32
2020-11-27 38.97 38.32 38.54 38.41 1368500.0 38.41
2020-11-25 38.89 38.33 38.78 38.58 2738900.0 38.58
2020-11-24 39.01 37.91 38.16 38.9 4449400.0 38.9
2020-11-23 38.3 37.52 37.53 37.79 2712000.0 37.79
2020-11-20 37.27 36.85 36.94 37.16 2536500.0 37.16
2020-11-19 37.31 36.39 36.64 36.96 3274100.0 36.96
2020-11-18 37.54 36.69 37.24 36.69 2329400.0 36.69
2020-11-17 37.29 36.56 37.01 37.02 3706200.0 37.02
2020-11-16 37.57 36.34 36.9 37.43 3498000.0 37.43
2020-11-13 36.22 35.13 35.13 36.01 3361500.0 36.01
2020-11-12 36.34 34.87 36.34 35.06 3750300.0 35.06
2020-11-11 36.9 36.15 36.37 36.63 4494500.0 36.5
2020-11-10 36.39 34.75 34.75 36.23 6713100.0 36.1
2020-11-09 36.28 34.6 34.99 34.64 4633900.0 34.52
2020-11-06 34.39 33.62 34.19 33.7 2576800.0 33.58
2020-11-05 34.45 33.09 33.15 33.94 3876100.0 33.82
2020-11-04 33.38 32.11 32.96 32.78 3832400.0 32.66
2020-11-03 33.55 32.53 33.4 32.93 3620600.0 32.81
2020-11-02 33.84 33.1 33.28 33.48 3722000.0 33.36
2020-10-30 32.98 32.11 32.39 32.98 4327700.0 32.86
2020-10-29 32.69 31.54 31.6 32.5 3936000.0 32.38
2020-10-28 32.12 31.16 31.46 31.86 3974000.0 31.75
2020-10-27 32.84 32.33 32.78 32.34 2268400.0 32.23
2020-10-26 33.0 32.21 32.83 32.71 2679000.0 32.59
2020-10-23 33.49 33.04 33.15 33.17 3552400.0 33.05
2020-10-22 33.37 32.75 32.94 33.13 2646200.0 33.01
2020-10-21 33.29 32.73 33.1 32.9 3451400.0 32.78
2020-10-20 33.75 32.92 33.74 33.07 3697400.0 32.95
2020-10-19 34.54 33.19 34.26 33.52 5716500.0 33.4
2020-10-16 34.41 34.07 34.33 34.08 2802000.0 33.96
2020-10-15 34.1 33.18 33.18 33.99 3035100.0 33.87
2020-10-14 34.36 33.47 33.79 33.82 3363700.0 33.7
2020-10-13 33.77 33.01 33.31 33.7 5405200.0 33.58
2020-10-12 33.86 33.31 33.61 33.59 3968100.0 33.47
2020-10-09 33.69 32.29 32.45 33.43 5323300.0 33.31
2020-10-08 32.64 31.3 31.78 32.33 7033600.0 32.22
2020-10-07 31.08 30.37 30.41 30.53 5575400.0 30.42
2020-10-06 30.75 30.03 30.34 30.09 4972400.0 29.98
2020-10-05 30.28 29.77 29.77 30.11 5166300.0 30.0
2020-10-02 29.78 28.29 28.4 29.37 4851300.0 29.27
2020-10-01 29.31 28.61 28.88 28.68 4918400.0 28.58
2020-09-30 29.54 28.52 28.77 28.81 3902900.0 28.71
2020-09-29 29.02 28.49 28.77 28.59 1972000.0 28.49
2020-09-28 29.32 28.75 28.82 28.97 2714400.0 28.87
2020-09-25 28.53 27.31 27.37 28.38 2556300.0 28.28
2020-09-24 27.95 27.18 27.46 27.63 3031700.0 27.53
2020-09-23 28.31 27.39 27.91 27.46 4874200.0 27.36
2020-09-22 28.24 27.81 28.09 28.09 5703500.0 27.99
2020-09-21 28.52 27.92 28.19 28.22 6130200.0 28.12
2020-09-18 29.72 28.85 29.63 28.99 7175600.0 28.89
2020-09-17 29.76 28.74 28.9 29.58 5728400.0 29.48
2020-09-16 29.96 29.14 29.59 29.23 5769100.0 29.13
2020-09-15 29.69 29.03 29.06 29.45 3127900.0 29.35
2020-09-14 29.43 28.84 29.11 28.97 3917900.0 28.87
2020-09-11 29.45 28.93 29.34 29.02 3131400.0 28.92
2020-09-10 29.26 28.69 28.72 29.14 4138000.0 29.04
2020-09-09 29.41 28.51 28.54 28.74 2818000.0 28.64
2020-09-08 29.07 28.23 29.07 28.3 4213500.0 28.2
2020-09-04 30.12 29.06 29.8 29.32 5136800.0 29.22
2020-09-03 30.21 29.11 29.92 29.41 3800800.0 29.31
2020-09-02 30.19 29.12 29.33 30.13 3610200.0 30.02
2020-09-01 29.45 28.42 28.58 29.44 3806200.0 29.34
2020-08-31 29.43 28.53 29.43 28.55 3974800.0 28.45
2020-08-28 29.82 29.13 29.4 29.52 3206300.0 29.42
2020-08-27 29.45 29.06 29.24 29.29 1791300.0 29.19
2020-08-26 29.28 28.43 28.65 29.23 2458300.0 29.13
2020-08-25 29.17 28.61 28.7 28.65 2344000.0 28.55
2020-08-24 28.98 28.2 28.87 28.54 4409500.0 28.44
2020-08-21 28.7 28.01 28.64 28.44 6864100.0 28.34
2020-08-20 28.8 28.17 28.25 28.8 4583500.0 28.7
2020-08-19 28.61 28.0 28.15 28.56 5122000.0 28.46
2020-08-18 28.42 27.81 27.85 28.4 3124700.0 28.3
2020-08-17 28.14 27.33 27.89 27.77 9265600.0 27.67
2020-08-14 28.11 26.56 26.75 27.87 5367300.0 27.77
2020-08-13 27.0 26.08 26.33 26.92 9040600.0 26.82
2020-08-12 27.3 26.13 27.2 26.36 5141300.0 26.14
2020-08-11 27.03 25.75 25.89 26.78 8120000.0 26.55
2020-08-10 25.63 24.98 25.04 25.42 8355800.0 25.2
2020-08-07 25.5 24.83 25.34 25.32 7460000.0 25.11
2020-08-06 27.25 25.22 26.88 25.42 11668200.0 25.2
2020-08-05 29.14 28.55 29.0 28.55 5502300.0 28.31
2020-08-04 29.0 28.43 28.5 28.71 4663400.0 28.47
2020-08-03 28.9 28.47 28.78 28.52 3600600.0 28.28
2020-07-31 28.7 28.02 28.4 28.56 7305100.0 28.32
2020-07-30 28.53 27.79 28.22 28.48 3311900.0 28.24
2020-07-29 28.83 28.13 28.13 28.81 2840200.0 28.57
2020-07-28 28.76 28.13 28.66 28.19 3500600.0 27.95
2020-07-27 29.0 28.48 28.56 28.81 2683100.0 28.57
2020-07-24 28.81 28.31 28.74 28.52 1877400.0 28.28
2020-07-23 28.92 28.33 28.47 28.67 2428200.0 28.43
2020-07-22 28.68 28.04 28.04 28.66 1954200.0 28.42
2020-07-21 28.45 27.86 27.86 28.35 3064200.0 28.11
2020-07-20 28.26 27.72 28.13 27.72 1677300.0 27.49
2020-07-17 28.43 27.75 28.06 28.35 2704500.0 28.11
2020-07-16 28.25 27.72 27.75 27.92 1977300.0 27.68
2020-07-15 28.05 27.42 27.86 27.94 2994200.0 27.7
2020-07-14 27.24 26.51 26.67 27.08 8445800.0 26.85
2020-07-13 27.18 26.6 27.11 26.84 2782600.0 26.61
2020-07-10 26.62 25.7 25.83 26.62 2464100.0 26.39
2020-07-09 26.06 25.44 26.03 25.75 4392200.0 25.53
2020-07-08 27.13 25.44 27.08 25.86 5560400.0 25.64
2020-07-07 27.27 26.9 27.27 27.14 5931800.0 26.91
2020-07-06 28.22 27.08 28.22 27.53 3668300.0 27.3
2020-07-02 28.11 27.38 27.38 27.57 3766400.0 27.34
2020-07-01 27.4 26.46 26.95 27.04 4838000.0 26.81
2020-06-30 27.08 25.8 26.12 26.79 4590500.0 26.56
2020-06-29 26.63 26.04 26.35 26.14 3931000.0 25.92
2020-06-26 26.16 25.53 26.11 25.92 4319200.0 25.7
2020-06-25 26.37 25.72 25.98 26.2 5600200.0 25.98
2020-06-24 26.92 26.03 26.87 26.07 3985000.0 25.85
2020-06-23 27.91 27.37 27.84 27.42 3022700.0 27.19
2020-06-22 27.65 26.51 26.97 27.58 3936700.0 27.35
2020-06-19 27.99 26.73 27.99 27.13 6693100.0 26.9
2020-06-18 27.57 27.21 27.35 27.48 4402000.0 27.25
2020-06-17 27.89 27.07 27.77 27.35 5295300.0 27.12
2020-06-16 28.72 27.45 28.38 27.82 8797100.0 27.58
2020-06-15 27.11 26.52 26.74 26.77 5109000.0 26.54
2020-06-12 28.49 27.2 28.44 27.54 3843900.0 27.31
2020-06-11 28.44 27.02 28.43 27.1 5928500.0 26.87
2020-06-10 30.13 29.14 29.48 29.14 4184300.0 28.89
2020-06-09 29.97 29.08 29.64 29.59 5365200.0 29.34
2020-06-08 30.82 29.31 29.69 30.01 4850400.0 29.76
2020-06-05 31.69 30.49 31.0 30.65 4189400.0 30.39
2020-06-04 30.18 28.63 28.8 30.17 6759100.0 29.91
2020-06-03 28.95 28.15 28.17 28.5 3287700.0 28.26
2020-06-02 28.03 26.75 26.93 28.01 4302500.0 27.77
2020-06-01 27.25 26.5 27.1 26.82 3167100.0 26.59
2020-05-29 27.43 26.71 26.73 27.31 6293700.0 27.08
2020-05-28 27.47 25.92 26.26 26.99 4069200.0 26.76
2020-05-27 26.17 25.46 25.89 25.8 5831000.0 25.58
2020-05-26 26.06 25.2 25.43 25.64 3797800.0 25.42
2020-05-22 24.67 24.25 24.5 24.54 3830600.0 24.33
2020-05-21 25.48 24.51 24.94 24.55 4021000.0 24.34
2020-05-20 25.6 24.65 24.68 25.09 4719600.0 24.88
2020-05-19 24.38 23.59 24.11 23.99 6195900.0 23.79
2020-05-18 24.28 23.04 23.69 24.01 5834600.0 23.81
2020-05-15 23.27 22.62 23.2 22.77 3601200.0 22.58
2020-05-14 23.36 22.38 22.77 23.32 3357400.0 23.12
2020-05-13 23.4 22.38 23.15 23.27 4581500.0 22.94
2020-05-12 24.45 23.22 24.29 23.25 4881100.0 22.92
2020-05-11 25.15 24.29 25.1 24.38 6871900.0 24.04
2020-05-08 26.97 25.46 26.72 25.98 4765100.0 25.62
2020-05-07 27.25 25.97 25.97 26.45 4475300.0 26.08
2020-05-06 26.73 25.01 26.19 25.01 3304300.0 24.66
2020-05-05 26.51 25.21 25.4 26.18 2412300.0 25.81
2020-05-04 25.46 24.82 25.15 25.42 4121600.0 25.06
2020-05-01 25.83 25.09 25.83 25.49 2457600.0 25.13
2020-04-30 26.7 25.86 26.7 26.19 2678300.0 25.82
2020-04-29 27.26 26.46 26.82 27.05 2008800.0 26.67
2020-04-28 26.51 25.81 26.15 26.19 3812800.0 25.82
2020-04-27 26.56 25.51 26.33 25.56 4908800.0 25.2
2020-04-24 26.68 25.38 25.58 26.27 3853900.0 25.9
2020-04-23 25.84 25.01 25.28 25.4 2754500.0 25.04
2020-04-22 25.22 24.29 24.75 24.94 3936700.0 24.59
2020-04-21 24.95 23.86 24.01 24.27 5773900.0 23.93
2020-04-20 25.86 24.57 25.86 24.63 4242500.0 24.29
2020-04-17 26.32 24.92 25.94 25.51 5696900.0 25.15
2020-04-16 25.74 24.58 25.38 25.16 2663500.0 24.81
2020-04-15 26.15 24.61 26.07 25.51 2927100.0 25.15
2020-04-14 27.84 26.04 27.59 26.44 2853300.0 26.07
2020-04-13 27.49 25.9 27.32 26.56 3453900.0 26.19
2020-04-09 28.07 26.2 26.2 27.93 6076900.0 27.54
2020-04-08 26.17 24.41 24.55 26.05 4231800.0 25.69
2020-04-07 25.93 24.35 25.0 24.53 5777100.0 24.19
2020-04-06 24.57 23.22 23.5 24.26 6132500.0 23.92
2020-04-03 23.05 22.12 22.21 22.62 5961100.0 22.3
2020-04-02 23.43 21.82 22.85 22.24 6302000.0 21.93
2020-04-01 23.6 22.35 23.25 22.51 6706600.0 22.19
2020-03-31 24.57 23.35 24.23 23.5 4090400.0 23.17
2020-03-30 24.32 22.91 23.28 24.09 4469500.0 23.75
2020-03-27 24.81 22.67 23.11 23.21 4538800.0 22.89
2020-03-26 24.85 22.89 23.11 24.14 7085600.0 23.8
2020-03-25 25.14 22.14 22.75 23.4 5823500.0 23.07
2020-03-24 23.97 21.5 23.01 22.33 8305600.0 22.02
2020-03-23 23.53 21.42 22.22 21.92 8693500.0 21.61
2020-03-20 23.24 21.11 23.2 22.53 10607100.0 22.21
2020-03-19 24.8 20.54 21.18 23.26 5291400.0 22.93
2020-03-18 23.4 20.38 21.08 21.57 7526200.0 21.27
2020-03-17 24.14 20.72 21.23 22.67 7555300.0 22.35
2020-03-16 23.34 20.57 21.51 20.74 6308300.0 20.45
2020-03-13 25.0 21.55 23.83 24.82 7214500.0 24.47
2020-03-12 24.95 22.26 22.87 22.34 6448100.0 22.03
2020-03-11 25.66 24.45 25.01 25.0 6382300.0 24.65
2020-03-10 25.99 23.88 24.4 25.91 6696200.0 25.55
2020-03-09 24.32 22.87 23.28 23.07 7758500.0 22.75
2020-03-06 26.58 24.92 26.52 25.3 5843700.0 24.95
2020-03-05 28.42 27.16 28.0 27.31 3974300.0 26.93
2020-03-04 28.92 27.81 28.19 28.9 6341400.0 28.5
2020-03-03 29.26 27.49 28.48 27.92 8503900.0 27.53
2020-03-02 28.26 26.86 27.27 28.24 7440100.0 27.84
2020-02-28 27.2 25.86 26.53 27.2 9732700.0 26.69
2020-02-27 28.67 27.24 28.12 27.29 4702500.0 26.78
2020-02-26 29.33 28.32 28.41 28.5 4157900.0 27.97
2020-02-25 30.82 28.23 30.62 28.38 5045600.0 27.85
2020-02-24 30.89 30.27 30.47 30.66 3441300.0 30.09
2020-02-21 31.67 31.18 31.35 31.22 3955200.0 30.64
2020-02-20 32.08 31.32 31.37 31.57 2460300.0 30.98
2020-02-19 31.8 31.22 31.4 31.52 3042600.0 30.93
2020-02-18 31.48 30.61 30.68 31.4 3524700.0 30.81