Corteva, Inc. (LON:0A1W)
London · Delayed Price · Currency is GBP · Price in EUR 62.69
+0.78 (1.26%)
At close: Aug 5, 2025
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.10% | 4 |
| Aug 5, 2025 | 62.73 | 62.73 | 62.69 | 62.69 | 62.69 | 1.26% | 15 |
| Aug 4, 2025 | 61.94 | 61.94 | 61.91 | 61.91 | 61.91 | -2.90% | 10 |
| Aug 1, 2025 | 63.58 | 63.76 | 63.58 | 63.76 | 63.76 | 0.68% | 10 |
| Jul 31, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.24% | 929 |
| Jul 30, 2025 | 63.55 | 63.55 | 63.48 | 63.48 | 63.48 | 2.65% | 22 |
| Jul 25, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -1.25% | 15 |
| Jul 24, 2025 | 63.17 | 63.17 | 62.62 | 62.62 | 62.62 | 0.58% | 6 |
| Jul 21, 2025 | 63.22 | 63.22 | 62.26 | 62.26 | 62.26 | -1.11% | 2 |
| Jul 17, 2025 | 63.38 | 63.38 | 62.96 | 62.96 | 62.96 | 0.83% | 6 |
| Jul 16, 2025 | 62.36 | 62.44 | 62.36 | 62.44 | 62.44 | -0.87% | 8 |
| Jul 15, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.52% | 542 |
| Jul 14, 2025 | 63.33 | 63.35 | 63.32 | 63.32 | 63.32 | -2.25% | 6 |
| Jul 10, 2025 | 64.46 | 64.78 | 64.46 | 64.78 | 64.78 | -0.37% | 63 |
| Jul 9, 2025 | 65.65 | 65.65 | 65.02 | 65.02 | 65.02 | -0.44% | 6 |
| Jul 7, 2025 | 65.75 | 65.84 | 65.31 | 65.31 | 65.31 | 4.26% | 3 |
| Jul 1, 2025 | 63.74 | 63.74 | 62.64 | 62.64 | 62.64 | -1.26% | 1 |
| Jun 30, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.05% | 8 |
| Jun 27, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 0.63% | 5 |
| Jun 26, 2025 | 63.17 | 63.17 | 62.97 | 63.01 | 63.01 | -2.14% | 3 |
| Jun 23, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | -0.98% | 11 |
| Jun 20, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 1.21% | 1 |
| Jun 19, 2025 | 63.75 | 64.25 | 63.70 | 64.25 | 64.25 | -1.00% | 1 |
| Jun 18, 2025 | 63.95 | 64.90 | 63.95 | 64.90 | 64.90 | 2.74% | 13 |
| Jun 16, 2025 | 63.16 | 63.17 | 63.16 | 63.17 | 63.17 | 0.35% | 42 |
| Jun 13, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 2.11% | 2 |
| Jun 12, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -1.96% | 39 |
| Jun 9, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.11% | - |
| Jun 6, 2025 | 62.74 | 62.95 | 62.74 | 62.95 | 62.95 | 1.84% | 3 |
| Jun 2, 2025 | 62.38 | 62.38 | 61.81 | 61.81 | 61.81 | -0.15% | - |
| May 30, 2025 | 61.91 | 61.91 | 61.90 | 61.90 | 61.75 | -1.20% | 174 |
| May 28, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.50 | 3.66% | 23 |
| May 22, 2025 | 60.49 | 60.49 | 60.44 | 60.44 | 60.29 | -0.89% | 1 |
| May 20, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.83 | -0.68% | 2 |
| May 19, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.25 | 0.62% | 15 |
| May 13, 2025 | 61.61 | 61.61 | 60.53 | 61.02 | 60.87 | -0.16% | 9 |
| May 12, 2025 | 62.59 | 62.59 | 61.12 | 61.12 | 60.97 | 11.09% | 38 |
| May 8, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.89 | 0.40% | - |
| May 7, 2025 | 54.54 | 55.69 | 54.54 | 54.80 | 54.67 | -0.16% | - |
| May 6, 2025 | 55.41 | 55.41 | 54.89 | 54.89 | 54.76 | -0.92% | - |
| May 2, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.27 | 3.05% | 57 |
| Apr 30, 2025 | 54.23 | 54.23 | 53.76 | 53.76 | 53.63 | -0.55% | - |
| Apr 29, 2025 | 54.37 | 54.37 | 53.76 | 54.06 | 53.93 | -0.81% | 13 |
| Apr 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.37 | 0.46% | 104 |
| Apr 24, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.12 | 0.37% | 6 |
| Apr 23, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 53.92 | 5.14% | - |
| Apr 11, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.29 | 0.31% | 7 |
| Apr 10, 2025 | 51.63 | 51.63 | 51.25 | 51.25 | 51.13 | -4.38% | 9 |
| Apr 7, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.47 | -3.82% | 66 |
| Apr 4, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.60 | 1.14% | 6 |