Corteva, Inc. (BMV:CTVA)
Mexico · Delayed Price · Currency is MXN 1,420.00
-45.00 (-3.07%)
At close: May 6, 2026
BMV:CTVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1,500.41 | 1,500.41 | 1,500.41 | 1,500.41 | 1,500.41 | 5.90% | 1,601 |
| May 6, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,416.88 | -3.07% | 853 |
| May 5, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,461.78 | -2.33% | 853 |
| Mar 30, 2026 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,496.60 | 24.79% | 35,606 |
| Dec 19, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,199.26 | 2.55% | 250 |
| Dec 16, 2025 | 1,182.00 | 1,182.00 | 1,175.00 | 1,175.00 | 1,169.40 | -2.73% | 3,844 |
| Dec 4, 2025 | 1,206.00 | 1,210.00 | 1,206.00 | 1,208.00 | 1,202.25 | 0.36% | 205 |
| Nov 11, 2025 | 1,200.00 | 1,207.00 | 1,200.00 | 1,207.00 | 1,197.97 | 0.08% | 350 |
| Nov 10, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,196.98 | 1.96% | 500 |
| Nov 7, 2025 | 1,180.70 | 1,182.80 | 1,173.50 | 1,182.80 | 1,173.95 | 0.30% | 250 |
| Nov 6, 2025 | 1,185.90 | 1,185.90 | 1,179.30 | 1,179.30 | 1,170.48 | 1.23% | 350 |
| Oct 28, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,156.29 | - | 20 |
| Oct 23, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,156.29 | -0.23% | 36 |
| Oct 2, 2025 | 1,167.66 | 1,167.66 | 1,167.66 | 1,167.66 | 1,158.93 | -11.06% | 4,301 |
| Jan 17, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,303.07 | 12.09% | 121 |
| Jan 2, 2025 | 1,180.28 | 1,180.28 | 1,180.28 | 1,180.28 | 1,162.50 | -8.26% | 7,300 |
| Nov 26, 2024 | 1,245.00 | 1,290.00 | 1,245.00 | 1,290.00 | 1,267.16 | 16.00% | 92 |
| Sep 25, 2024 | 1,112.08 | 1,112.08 | 1,112.08 | 1,112.08 | 1,092.39 | -1.94% | 1,008 |
| Aug 28, 2024 | 1,137.45 | 1,137.45 | 1,137.45 | 1,137.45 | 1,114.01 | 15.65% | 11 |
| Aug 7, 2024 | 983.50 | 983.50 | 983.50 | 983.50 | 963.23 | -10.88% | 107 |
| Jul 29, 2024 | 1,103.55 | 1,103.55 | 1,103.55 | 1,103.55 | 1,080.81 | 16.14% | 11 |
| Jul 5, 2024 | 933.70 | 950.20 | 933.70 | 950.20 | 930.62 | -4.02% | 201 |
| Jun 28, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 969.60 | 7.91% | 3,000 |
| May 29, 2024 | 920.22 | 920.22 | 920.22 | 920.22 | 898.51 | -2.10% | 80 |
| May 22, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 917.82 | -5.05% | 30 |
| May 17, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 966.64 | 4.98% | 12 |
| May 16, 2024 | 943.04 | 943.04 | 943.04 | 943.04 | 920.79 | -2.58% | 2,411 |
| May 3, 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 945.16 | 3.53% | 560 |
| Mar 26, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 912.94 | 1.30% | 28 |
| Mar 15, 2024 | 923.00 | 923.00 | 923.00 | 923.00 | 901.22 | 1.04% | 500 |
| Feb 29, 2024 | 913.49 | 913.49 | 913.49 | 913.49 | 891.94 | 16.03% | 5,536 |
| Jan 29, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 768.69 | -1.00% | 20 |
| Dec 15, 2023 | 798.00 | 798.00 | 798.00 | 798.00 | 776.47 | 2.07% | 71 |
| Nov 13, 2023 | 784.59 | 784.59 | 784.59 | 784.59 | 760.74 | -4.59% | 25,938 |
| Aug 23, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 797.33 | -14.68% | 26 |
| Jun 2, 2023 | 967.00 | 967.00 | 967.00 | 967.00 | 934.56 | -6.78% | 11 |
| May 23, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,002.55 | -2.38% | 300 |
| Mar 27, 2023 | 1,065.33 | 1,065.33 | 1,065.33 | 1,065.33 | 1,026.97 | -5.30% | 50 |
| Mar 7, 2023 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,084.49 | -2.17% | 96 |
| Mar 6, 2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,108.59 | 0.44% | 9 |
| Mar 2, 2023 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,103.77 | 1.51% | 39 |
| Feb 22, 2023 | 1,130.72 | 1,130.72 | 1,130.72 | 1,130.72 | 1,087.34 | -5.77% | 3,102 |
| Jan 25, 2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,153.97 | -2.44% | 7 |
| Jan 23, 2023 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,182.82 | 4.24% | 10 |
| Jan 13, 2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.73 | -6.35% | 18 |
| Jan 12, 2023 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,211.67 | 6.28% | 16 |
| Jan 4, 2023 | 1,165.00 | 1,190.00 | 1,165.00 | 1,185.56 | 1,140.08 | 0.47% | 36 |
| Jan 3, 2023 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,134.73 | 0.43% | 34 |
| Dec 27, 2022 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,129.93 | -6.30% | 18 |