Corteva, Inc. (CTVA)
NYSE: CTVA · Real-Time Price · USD
63.66
+0.18 (0.28%)
At close: Oct 24, 2025, 4:00 PM EDT
64.00
+0.34 (0.53%)
After-hours: Oct 24, 2025, 7:33 PM EDT

Corteva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202563.8063.9063.4463.6663.660.28%2,627,803
Oct 23, 202563.9563.9563.0363.4863.480.57%3,227,807
Oct 22, 202561.9063.2361.9063.1263.121.86%5,414,320
Oct 21, 202561.9362.3361.6561.9761.97-0.02%4,074,799
Oct 20, 202561.9662.4361.5461.9861.980.94%4,634,281
Oct 17, 202561.0862.0560.9561.4061.400.66%7,513,413
Oct 16, 202562.0062.2760.9961.0061.00-1.47%4,379,730
Oct 15, 202562.6562.8461.8861.9161.91-1.21%3,550,951
Oct 14, 202562.4662.7762.0462.6762.67-4,189,659
Oct 13, 202562.2763.0462.1862.6762.671.36%2,157,925
Oct 10, 202562.7063.1361.8361.8361.83-1.47%2,925,592
Oct 9, 202563.5963.8262.5562.7562.75-0.57%3,033,253
Oct 8, 202565.1865.4562.8063.1163.11-3.81%6,075,943
Oct 7, 202564.1965.6163.7865.6165.612.04%4,409,839
Oct 6, 202563.5265.0763.4064.3064.301.47%5,261,021
Oct 3, 202562.5063.6662.4963.3763.37-0.19%4,329,057
Oct 2, 202561.3363.6861.3363.4963.493.29%11,310,271
Oct 1, 202566.9066.9060.7161.4761.47-9.11%12,189,763
Sep 30, 202567.9067.9567.1967.6367.63-0.21%4,701,436
Sep 29, 202568.4068.6767.5567.7767.77-0.47%5,341,441
Sep 26, 202567.5468.1267.1968.0968.091.51%4,817,120
Sep 25, 202569.9369.9965.9167.0867.08-3.63%7,240,376
Sep 24, 202569.6470.3469.4569.6169.610.19%3,474,692
Sep 23, 202569.9470.5669.4469.4869.48-0.39%3,360,856
Sep 22, 202570.4070.4869.7469.7569.75-1.57%2,831,462
Sep 19, 202570.5771.0270.3970.8670.860.28%12,447,770
Sep 18, 202570.8471.0270.1370.6670.660.03%5,365,941
Sep 17, 202570.0871.1069.7770.6470.641.09%3,470,295
Sep 16, 202570.0170.4069.4569.8869.88-0.27%5,056,641
Sep 15, 202573.8974.5069.2870.0770.07-5.68%8,800,953
Sep 12, 202572.9075.9172.3374.2974.291.78%6,599,860
Sep 11, 202571.6473.1171.5972.9972.991.69%2,750,438
Sep 10, 202572.1872.8171.5671.7871.78-0.99%2,939,510
Sep 9, 202573.1473.6672.0072.5072.50-0.62%3,336,700
Sep 8, 202572.2073.0371.7072.9572.950.90%4,724,464
Sep 5, 202572.5372.7371.3972.3072.30-0.48%3,173,244
Sep 4, 202572.4472.8172.0172.6572.650.36%3,147,817
Sep 3, 202573.4673.7072.3572.3972.39-2.07%3,095,387
Sep 2, 202573.7274.0473.3073.9273.92-0.36%3,261,681
Aug 29, 202574.2374.6374.0674.1974.01-0.17%4,034,995
Aug 28, 202575.0375.1673.3974.3274.14-0.95%3,928,414
Aug 27, 202573.8075.1273.6175.0374.851.47%6,016,690
Aug 26, 202573.4373.9672.1373.9473.760.46%6,802,585
Aug 25, 202573.3073.8372.9073.6073.420.31%3,261,577
Aug 22, 202573.3373.5872.7073.3773.190.53%2,664,008
Aug 21, 202572.7173.2772.5672.9872.800.03%2,815,363
Aug 20, 202572.4173.1772.3372.9672.780.77%3,086,785
Aug 19, 202572.2972.4871.8772.4072.220.15%2,723,604
Aug 18, 202571.7272.6571.6672.2972.110.74%2,818,743
Aug 15, 202571.9472.2471.6071.7671.59-0.15%2,649,632