Corteva, Inc. (LON:0A1W)
London · Delayed Price · Currency is GBP · Price in EUR 53.83
+0.25 (0.47%)
At close: Oct 3, 2025
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 54.49 | 54.49 | 53.21 | 53.83 | 53.83 | 0.47% | 3 |
| Oct 2, 2025 | 52.70 | 53.58 | 52.61 | 53.58 | 53.58 | 1.06% | 893 |
| Oct 1, 2025 | 54.09 | 54.09 | 52.99 | 53.02 | 53.02 | -8.68% | 714 |
| Sep 30, 2025 | 58.14 | 58.14 | 58.06 | 58.06 | 58.06 | -0.92% | 7 |
| Sep 29, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.72% | 3 |
| Sep 26, 2025 | 57.80 | 57.80 | 57.61 | 57.61 | 57.61 | -3.44% | 2 |
| Sep 25, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -0.02% | - |
| Sep 23, 2025 | 59.52 | 59.67 | 59.52 | 59.67 | 59.67 | -1.55% | 28 |
| Sep 22, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.08% | 205 |
| Sep 19, 2025 | 60.75 | 60.75 | 60.55 | 60.66 | 60.66 | 1.12% | 57 |
| Sep 18, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.52% | 1 |
| Sep 17, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -0.53% | 5 |
| Sep 15, 2025 | 64.74 | 64.77 | 60.00 | 60.00 | 60.00 | -2.47% | 103 |
| Sep 9, 2025 | 62.74 | 62.74 | 61.52 | 61.52 | 61.52 | 0.26% | 455 |
| Sep 8, 2025 | 62.14 | 62.17 | 61.28 | 61.36 | 61.36 | 0.84% | 1 |
| Sep 5, 2025 | 61.77 | 62.58 | 60.85 | 60.85 | 60.85 | -2.23% | 1 |
| Sep 4, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -2.77% | 1 |
| Sep 3, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 1.06% | 271 |
| Sep 2, 2025 | 63.40 | 63.40 | 63.34 | 63.34 | 63.34 | -0.63% | 44 |
| Sep 1, 2025 | 62.78 | 63.75 | 62.78 | 63.74 | 63.59 | 0.16% | 1 |
| Aug 29, 2025 | 64.18 | 64.18 | 63.64 | 63.64 | 63.49 | -0.76% | 1 |
| Aug 27, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 63.98 | 0.55% | 2 |
| Aug 26, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.63 | 1.11% | 25 |
| Aug 25, 2025 | 63.09 | 63.09 | 62.22 | 63.08 | 62.93 | 0.64% | 1 |
| Aug 22, 2025 | 62.41 | 63.32 | 62.41 | 62.68 | 62.53 | 1.46% | 457 |
| Aug 18, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.63 | 1.73% | 1 |
| Aug 13, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.58 | -3.45% | 296 |
| Aug 12, 2025 | 62.89 | 62.90 | 62.89 | 62.90 | 62.75 | 2.13% | 17 |
| Aug 11, 2025 | 61.99 | 61.99 | 61.59 | 61.59 | 61.44 | 1.72% | 7 |
| Aug 8, 2025 | 60.53 | 60.55 | 60.53 | 60.55 | 60.40 | -3.51% | 485 |
| Aug 7, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.60 | 0.10% | 4 |
| Aug 5, 2025 | 62.73 | 62.73 | 62.69 | 62.69 | 62.54 | 1.26% | 15 |
| Aug 4, 2025 | 61.94 | 61.94 | 61.91 | 61.91 | 61.76 | -2.90% | 10 |
| Aug 1, 2025 | 63.58 | 63.76 | 63.58 | 63.76 | 63.61 | 0.68% | 10 |
| Jul 31, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.18 | -0.24% | 929 |
| Jul 30, 2025 | 63.55 | 63.55 | 63.48 | 63.48 | 63.33 | 2.65% | 22 |
| Jul 25, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.69 | -1.25% | 15 |
| Jul 24, 2025 | 63.17 | 63.17 | 62.62 | 62.62 | 62.47 | 0.58% | 6 |
| Jul 21, 2025 | 63.22 | 63.22 | 62.26 | 62.26 | 62.11 | -1.11% | 2 |
| Jul 17, 2025 | 63.38 | 63.38 | 62.96 | 62.96 | 62.81 | 0.83% | 6 |
| Jul 16, 2025 | 62.36 | 62.44 | 62.36 | 62.44 | 62.29 | -0.87% | 8 |
| Jul 15, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.84 | -0.52% | 542 |
| Jul 14, 2025 | 63.33 | 63.35 | 63.32 | 63.32 | 63.17 | -2.25% | 6 |
| Jul 10, 2025 | 64.46 | 64.78 | 64.46 | 64.78 | 64.62 | -0.37% | 63 |
| Jul 9, 2025 | 65.65 | 65.65 | 65.02 | 65.02 | 64.86 | -0.44% | 6 |
| Jul 7, 2025 | 65.75 | 65.84 | 65.31 | 65.31 | 65.15 | 4.26% | 3 |
| Jul 1, 2025 | 63.74 | 63.74 | 62.64 | 62.64 | 62.49 | -1.26% | 1 |
| Jun 30, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.29 | 0.05% | 8 |
| Jun 27, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.26 | 0.63% | 5 |
| Jun 26, 2025 | 63.17 | 63.17 | 62.97 | 63.01 | 62.86 | -2.14% | 3 |