Price alert —
Loading…
Sign in to get a one-time email the moment CTVA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $86.53 | $88.21 | $86.53 | $87.30 | 3.8M |
| 2026-07-16 | $84.96 | $86.86 | $84.49 | $86.65 | 3.9M |
| 2026-07-15 | $84.27 | $84.56 | $82.98 | $84.45 | 4.4M |
| 2026-07-14 | $86.80 | $87.42 | $84.56 | $84.91 | 2.9M |
| 2026-07-13 | $86.39 | $87.22 | $85.39 | $86.07 | 2.7M |
| 2026-07-10 | $83.99 | $85.96 | $83.23 | $85.68 | 2.2M |
| 2026-07-09 | $84.61 | $85.92 | $83.61 | $83.86 | 3.0M |
| 2026-07-08 | $86.75 | $86.80 | $84.37 | $85.18 | 2.9M |
| 2026-07-07 | $86.90 | $87.69 | $86.10 | $86.75 | 3.1M |
| 2026-07-06 | $85.31 | $86.51 | $84.45 | $86.39 | 4.2M |
| 2026-07-02 | $83.57 | $85.83 | $83.11 | $85.80 | 3.2M |
| 2026-07-01 | $84.65 | $85.95 | $82.96 | $83.54 | 4.6M |
| 2026-06-30 | $83.28 | $85.18 | $82.93 | $84.69 | 3.6M |
| 2026-06-29 | $82.05 | $83.44 | $81.52 | $83.37 | 3.1M |
| 2026-06-26 | $81.52 | $82.67 | $81.01 | $82.62 | 6.4M |
| 2026-06-25 | $80.01 | $81.78 | $79.96 | $81.62 | 3.4M |
| 2026-06-24 | $79.19 | $80.96 | $78.79 | $80.09 | 5.2M |
| 2026-06-23 | $78.41 | $80.28 | $77.98 | $79.11 | 5.8M |
| 2026-06-22 | $78.12 | $78.92 | $77.86 | $78.86 | 3.9M |
| 2026-06-18 | $77.38 | $79.05 | $76.52 | $78.59 | 13.4M |
| 2026-06-17 | $76.87 | $78.90 | $76.66 | $77.37 | 4.2M |
| 2026-06-16 | $75.70 | $77.16 | $75.50 | $76.87 | 4.7M |
| 2026-06-15 | $75.93 | $77.36 | $75.53 | $75.71 | 4.1M |
| 2026-06-12 | $75.08 | $76.33 | $75.01 | $76.14 | 4.1M |
| 2026-06-11 | $75.71 | $75.89 | $74.54 | $74.86 | 4.2M |
| 2026-06-10 | $75.44 | $75.94 | $74.42 | $74.46 | 4.4M |
| 2026-06-09 | $75.26 | $75.81 | $74.46 | $75.01 | 4.2M |
| 2026-06-08 | $76.96 | $77.30 | $75.86 | $75.86 | 5.0M |
| 2026-06-05 | $77.46 | $78.60 | $76.53 | $77.03 | 3.3M |
| 2026-06-04 | $77.92 | $78.66 | $76.88 | $77.46 | 3.4M |
| 2026-06-03 | $77.28 | $79.41 | $77.14 | $77.80 | 3.3M |
| 2026-06-02 | $77.73 | $78.51 | $77.12 | $77.57 | 2.7M |
| 2026-06-01 | $78.15 | $78.58 | $77.03 | $77.68 | 2.7M |
| 2026-05-29 | $80.38 | $80.79 | $78.26 | $78.28 | 6.4M |
| 2026-05-28 | $80.39 | $81.24 | $79.67 | $80.60 | 2.8M |
| 2026-05-27 | $78.58 | $80.35 | $78.13 | $79.89 | 3.1M |
| 2026-05-26 | $79.46 | $80.26 | $79.09 | $79.09 | 2.2M |
| 2026-05-22 | $79.35 | $80.21 | $79.15 | $79.56 | 2.1M |
| 2026-05-21 | $78.75 | $79.26 | $78.13 | $79.04 | 3.6M |
| 2026-05-20 | $78.58 | $80.00 | $78.35 | $78.80 | 3.9M |
| 2026-05-19 | $80.48 | $80.48 | $78.83 | $78.99 | 3.1M |
| 2026-05-18 | $82.08 | $82.58 | $81.06 | $81.08 | 2.7M |
| 2026-05-15 | $82.76 | $83.55 | $82.15 | $82.21 | 3.0M |
| 2026-05-14 | $83.43 | $84.19 | $82.27 | $83.30 | 3.8M |
| 2026-05-13 | $82.75 | $83.42 | $82.10 | $83.35 | 3.1M |
| 2026-05-12 | $82.95 | $83.54 | $81.36 | $82.59 | 3.4M |
| 2026-05-11 | $81.56 | $83.33 | $81.13 | $82.83 | 4.6M |
| 2026-05-08 | $79.31 | $81.45 | $78.79 | $81.13 | 4.6M |
| 2026-05-07 | $80.95 | $81.36 | $78.76 | $79.07 | 6.3M |
| 2026-05-06 | $82.24 | $83.55 | $81.18 | $81.77 | 5.3M |
| 2026-05-05 | $82.00 | $84.32 | $81.91 | $83.90 | 5.0M |
| 2026-05-04 | $80.73 | $81.82 | $80.42 | $81.69 | 3.3M |
| 2026-05-01 | $81.48 | $81.79 | $80.85 | $80.85 | 3.5M |
| 2026-04-30 | $79.30 | $81.39 | $78.78 | $81.01 | 3.6M |
| 2026-04-29 | $79.03 | $80.26 | $78.79 | $79.37 | 2.6M |
| 2026-04-28 | $80.06 | $80.27 | $78.54 | $78.94 | 2.6M |
| 2026-04-27 | $79.98 | $80.71 | $79.13 | $79.42 | 2.8M |
| 2026-04-24 | $79.40 | $79.86 | $78.36 | $79.80 | 2.5M |
| 2026-04-23 | $79.53 | $80.66 | $78.85 | $79.63 | 2.3M |
| 2026-04-22 | $80.66 | $81.02 | $78.70 | $79.35 | 2.6M |
| 2026-04-21 | $80.57 | $81.00 | $79.47 | $80.35 | 2.4M |
| 2026-04-20 | $80.47 | $81.45 | $79.90 | $80.29 | 3.3M |
| 2026-04-17 | $80.12 | $80.76 | $78.91 | $80.34 | 4.4M |
| 2026-04-16 | $81.21 | $81.94 | $80.23 | $81.16 | 3.7M |
| 2026-04-15 | $82.91 | $82.91 | $81.14 | $81.32 | 3.3M |
| 2026-04-14 | $83.31 | $84.29 | $82.51 | $82.95 | 3.4M |
| 2026-04-13 | $84.18 | $84.62 | $82.89 | $83.51 | 2.9M |
| 2026-04-10 | $83.65 | $84.12 | $83.13 | $83.83 | 2.0M |
| 2026-04-09 | $84.04 | $85.07 | $82.78 | $83.56 | 3.5M |
| 2026-04-08 | $84.20 | $84.26 | $82.01 | $83.96 | 5.9M |
| 2026-04-07 | $84.22 | $85.63 | $84.09 | $85.33 | 2.9M |
| 2026-04-06 | $85.04 | $85.49 | $83.63 | $84.25 | 3.8M |
| 2026-04-02 | $83.65 | $85.56 | $83.59 | $85.46 | 3.7M |
| 2026-04-01 | $83.52 | $84.14 | $82.72 | $83.81 | 5.6M |
| 2026-03-31 | $83.00 | $84.00 | $82.30 | $83.71 | 5.4M |
| 2026-03-30 | $82.98 | $83.60 | $82.57 | $82.95 | 5.1M |
| 2026-03-27 | $82.60 | $82.82 | $81.58 | $81.99 | 4.5M |
| 2026-03-26 | $81.74 | $82.89 | $81.72 | $82.73 | 3.1M |
| 2026-03-25 | $80.66 | $82.26 | $80.50 | $82.03 | 3.4M |
| 2026-03-24 | $77.88 | $81.12 | $77.88 | $80.58 | 4.8M |
| 2026-03-23 | $78.81 | $79.28 | $77.18 | $77.76 | 5.1M |
| 2026-03-20 | $78.58 | $78.58 | $76.75 | $77.33 | 9.4M |
| 2026-03-19 | $79.30 | $79.54 | $77.07 | $78.07 | 4.9M |
| 2026-03-18 | $80.40 | $80.50 | $79.33 | $79.34 | 3.4M |
| 2026-03-17 | $79.84 | $80.69 | $79.27 | $80.05 | 3.2M |
| 2026-03-16 | $79.19 | $79.57 | $78.61 | $79.04 | 3.8M |
| 2026-03-13 | $80.23 | $80.51 | $78.20 | $79.21 | 5.2M |
| 2026-03-12 | $78.92 | $80.19 | $78.68 | $79.75 | 3.6M |
| 2026-03-11 | $76.34 | $78.69 | $75.96 | $78.63 | 3.1M |
| 2026-03-10 | $77.97 | $78.36 | $76.27 | $76.31 | 3.7M |
| 2026-03-09 | $76.90 | $78.37 | $76.12 | $78.30 | 3.9M |
| 2026-03-06 | $76.40 | $77.05 | $74.86 | $76.96 | 3.5M |
| 2026-03-05 | $77.59 | $77.93 | $76.07 | $76.59 | 3.9M |
| 2026-03-04 | $79.71 | $79.93 | $77.92 | $78.00 | 4.6M |
| 2026-03-03 | $78.74 | $80.14 | $77.72 | $78.93 | 5.0M |
| 2026-03-02 | $79.91 | $80.90 | $79.29 | $80.52 | 4.0M |
| 2026-02-27 | $78.64 | $80.22 | $78.42 | $80.12 | 5.3M |
| 2026-02-26 | $77.78 | $78.83 | $77.46 | $78.82 | 3.2M |
| 2026-02-25 | $78.01 | $78.59 | $77.17 | $77.67 | 5.5M |
| 2026-02-24 | $76.27 | $77.98 | $76.24 | $77.97 | 3.1M |
| 2026-02-23 | $76.09 | $77.24 | $75.90 | $76.46 | 4.1M |
| 2026-02-20 | $76.80 | $77.04 | $75.36 | $76.31 | 5.6M |
| 2026-02-19 | $76.45 | $77.11 | $76.17 | $77.02 | 3.7M |
| 2026-02-18 | $75.95 | $76.62 | $75.67 | $76.59 | 3.0M |
| 2026-02-17 | $75.19 | $75.86 | $74.86 | $75.55 | 3.4M |
| 2026-02-13 | $73.87 | $75.42 | $73.87 | $75.03 | 3.5M |
| 2026-02-12 | $75.70 | $76.10 | $73.96 | $74.11 | 4.7M |
| 2026-02-11 | $74.69 | $75.91 | $74.33 | $75.32 | 5.7M |
| 2026-02-10 | $73.97 | $74.63 | $73.81 | $74.22 | 3.3M |
| 2026-02-09 | $71.92 | $73.86 | $71.84 | $73.62 | 4.3M |
| 2026-02-06 | $73.16 | $73.86 | $72.16 | $72.60 | 4.2M |
| 2026-02-05 | $74.41 | $75.00 | $72.31 | $72.47 | 5.7M |
| 2026-02-04 | $73.09 | $76.64 | $73.00 | $75.12 | 7.1M |
| 2026-02-03 | $73.39 | $75.18 | $73.39 | $75.04 | 5.7M |
| 2026-02-02 | $72.80 | $73.71 | $72.52 | $73.20 | 3.5M |
| 2026-01-30 | $73.55 | $73.70 | $72.26 | $72.80 | 3.7M |
| 2026-01-29 | $73.50 | $74.00 | $73.04 | $73.84 | 3.6M |
| 2026-01-28 | $73.00 | $73.36 | $72.42 | $73.05 | 2.7M |
| 2026-01-27 | $72.61 | $73.32 | $72.50 | $73.00 | 4.5M |
| 2026-01-26 | $72.38 | $72.65 | $71.79 | $72.63 | 5.4M |
| 2026-01-23 | $71.63 | $72.15 | $71.34 | $71.70 | 3.5M |
| 2026-01-22 | $71.87 | $72.30 | $71.29 | $71.56 | 2.8M |
| 2026-01-21 | $70.34 | $71.89 | $69.54 | $71.48 | 6.1M |
| 2026-01-20 | $69.36 | $69.70 | $68.42 | $68.90 | 2.7M |