VIE:CTVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	67.02	67.38	66.76	66.76	66.76	-3.62%	-
May 28, 2026	69.60	69.60	68.68	69.42	69.27	0.64%	-
May 27, 2026	68.02	68.98	67.44	68.98	68.83	0.50%	-
May 26, 2026	69.82	69.82	68.04	68.64	68.49	-1.58%	-
May 25, 2026	69.00	69.74	68.96	69.74	69.59	1.78%	-
May 22, 2026	69.16	69.16	68.22	68.52	68.37	0.68%	-
May 21, 2026	68.34	68.34	67.64	68.06	67.91	0.65%	-
May 20, 2026	68.20	68.46	67.62	67.62	67.47	-1.14%	-
May 19, 2026	70.42	70.42	68.40	68.40	68.25	-2.56%	-
May 18, 2026	70.56	70.68	70.20	70.20	70.04	-1.04%	-
May 15, 2026	71.20	71.64	70.80	70.94	70.78	-0.20%	-
May 14, 2026	71.02	71.40	71.02	71.08	70.92	0.77%	-
May 13, 2026	70.54	70.84	70.40	70.54	70.38	1.23%	-
May 12, 2026	70.38	70.74	69.68	69.68	69.53	-1.02%	-
May 11, 2026	68.88	70.40	68.66	70.40	70.24	3.14%	-
May 8, 2026	67.50	68.26	67.50	68.26	68.11	0.98%	-
May 7, 2026	69.90	69.90	67.60	67.60	67.45	-2.57%	-
May 6, 2026	71.56	72.06	69.38	69.38	69.23	-2.83%	239
May 5, 2026	70.26	71.40	70.20	71.40	71.24	2.35%	-
May 4, 2026	68.94	69.76	68.88	69.76	69.61	0.96%	-
Apr 30, 2026	67.90	69.10	67.64	69.10	68.95	1.50%	-
Apr 29, 2026	67.90	68.08	67.48	68.08	67.93	1.34%	-
Apr 28, 2026	68.64	68.64	67.18	67.18	67.03	-1.38%	-
Apr 27, 2026	67.78	68.32	67.78	68.12	67.97	1.01%	-
Apr 24, 2026	67.98	68.14	67.44	67.44	67.29	-0.47%	-
Apr 23, 2026	67.54	68.20	67.44	67.76	67.61	-0.38%	-
Apr 22, 2026	68.70	69.26	68.02	68.02	67.87	0.47%	-
Apr 21, 2026	68.28	68.98	67.70	67.70	67.55	-1.14%	-
Apr 20, 2026	68.56	68.56	68.14	68.48	68.33	1.21%	-
Apr 17, 2026	68.98	68.98	67.66	67.66	67.51	-1.40%	-
Apr 16, 2026	69.08	69.12	68.62	68.62	68.47	-0.46%	-
Apr 15, 2026	70.46	70.46	68.94	68.94	68.79	-2.07%	-
Apr 14, 2026	70.56	71.56	70.40	70.40	70.24	-1.84%	4
Apr 13, 2026	71.50	71.96	71.50	71.72	71.56	0.31%	-
Apr 10, 2026	71.80	71.80	71.14	71.50	71.34	-0.08%	-
Apr 9, 2026	71.80	71.84	71.56	71.56	71.40	0.51%	-
Apr 8, 2026	73.20	73.20	71.20	71.20	71.04	-3.16%	-
Apr 7, 2026	72.74	73.82	72.74	73.52	73.36	0.59%	8
Apr 2, 2026	72.43	73.09	72.20	73.09	72.93	1.85%	-
Apr 1, 2026	71.96	72.33	71.76	71.76	71.60	-0.98%	-
Mar 31, 2026	73.09	73.09	72.21	72.47	72.31	-0.43%	-
Mar 30, 2026	71.56	72.78	71.32	72.78	72.62	2.10%	-
Mar 27, 2026	71.97	71.97	71.28	71.28	71.12	-0.45%	-
Mar 26, 2026	70.70	71.60	70.41	71.60	71.44	1.79%	60
Mar 25, 2026	69.56	70.34	69.56	70.34	70.18	0.62%	-
Mar 24, 2026	67.26	69.91	67.13	69.91	69.75	4.20%	-
Mar 23, 2026	66.86	67.69	66.86	67.09	66.94	0.71%	-
Mar 20, 2026	67.30	67.30	66.62	66.62	66.47	-1.62%	-
Mar 19, 2026	69.14	69.18	67.18	67.72	67.57	-2.58%	-
Mar 18, 2026	69.76	69.77	69.04	69.51	69.36	-0.01%	-