Corteva, Inc. (CTVA)
NYSE: CTVA · Real-Time Price · USD
65.61
+1.31 (2.04%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 64.19 | 65.61 | 63.78 | 65.61 | 65.61 | 2.04% | 4,409,839 |
| Oct 6, 2025 | 63.52 | 65.07 | 63.40 | 64.30 | 64.30 | 1.47% | 5,261,021 |
| Oct 3, 2025 | 62.50 | 63.66 | 62.49 | 63.37 | 63.37 | -0.19% | 4,329,057 |
| Oct 2, 2025 | 61.33 | 63.68 | 61.33 | 63.49 | 63.49 | 3.29% | 11,310,271 |
| Oct 1, 2025 | 66.90 | 66.90 | 60.71 | 61.47 | 61.47 | -9.11% | 12,189,763 |
| Sep 30, 2025 | 67.90 | 67.95 | 67.19 | 67.63 | 67.63 | -0.21% | 4,701,436 |
| Sep 29, 2025 | 68.40 | 68.67 | 67.55 | 67.77 | 67.77 | -0.47% | 5,341,441 |
| Sep 26, 2025 | 67.54 | 68.12 | 67.19 | 68.09 | 68.09 | 1.51% | 4,817,120 |
| Sep 25, 2025 | 69.93 | 69.99 | 65.91 | 67.08 | 67.08 | -3.63% | 7,240,376 |
| Sep 24, 2025 | 69.64 | 70.34 | 69.45 | 69.61 | 69.61 | 0.19% | 3,474,692 |
| Sep 23, 2025 | 69.94 | 70.56 | 69.44 | 69.48 | 69.48 | -0.39% | 3,360,856 |
| Sep 22, 2025 | 70.40 | 70.48 | 69.74 | 69.75 | 69.75 | -1.57% | 2,831,462 |
| Sep 19, 2025 | 70.57 | 71.02 | 70.39 | 70.86 | 70.86 | 0.28% | 12,447,770 |
| Sep 18, 2025 | 70.84 | 71.02 | 70.13 | 70.66 | 70.66 | 0.03% | 5,365,941 |
| Sep 17, 2025 | 70.08 | 71.10 | 69.77 | 70.64 | 70.64 | 1.09% | 3,470,295 |
| Sep 16, 2025 | 70.01 | 70.40 | 69.45 | 69.88 | 69.88 | -0.27% | 5,056,641 |
| Sep 15, 2025 | 73.89 | 74.50 | 69.28 | 70.07 | 70.07 | -5.68% | 8,800,953 |
| Sep 12, 2025 | 72.90 | 75.91 | 72.33 | 74.29 | 74.29 | 1.78% | 6,599,860 |
| Sep 11, 2025 | 71.64 | 73.11 | 71.59 | 72.99 | 72.99 | 1.69% | 2,750,438 |
| Sep 10, 2025 | 72.18 | 72.81 | 71.56 | 71.78 | 71.78 | -0.99% | 2,939,510 |
| Sep 9, 2025 | 73.14 | 73.66 | 72.00 | 72.50 | 72.50 | -0.62% | 3,336,700 |
| Sep 8, 2025 | 72.20 | 73.03 | 71.70 | 72.95 | 72.95 | 0.90% | 4,724,464 |
| Sep 5, 2025 | 72.53 | 72.73 | 71.39 | 72.30 | 72.30 | -0.48% | 3,173,244 |
| Sep 4, 2025 | 72.44 | 72.81 | 72.01 | 72.65 | 72.65 | 0.36% | 3,147,817 |
| Sep 3, 2025 | 73.46 | 73.70 | 72.35 | 72.39 | 72.39 | -2.07% | 3,095,387 |
| Sep 2, 2025 | 73.72 | 74.04 | 73.30 | 73.92 | 73.92 | -0.36% | 3,261,681 |
| Aug 29, 2025 | 74.23 | 74.63 | 74.06 | 74.19 | 74.01 | -0.17% | 4,034,995 |
| Aug 28, 2025 | 75.03 | 75.16 | 73.39 | 74.32 | 74.14 | -0.95% | 3,928,414 |
| Aug 27, 2025 | 73.80 | 75.12 | 73.61 | 75.03 | 74.85 | 1.47% | 6,016,690 |
| Aug 26, 2025 | 73.43 | 73.96 | 72.13 | 73.94 | 73.76 | 0.46% | 6,802,585 |
| Aug 25, 2025 | 73.30 | 73.83 | 72.90 | 73.60 | 73.42 | 0.31% | 3,261,577 |
| Aug 22, 2025 | 73.33 | 73.58 | 72.70 | 73.37 | 73.19 | 0.53% | 2,664,008 |
| Aug 21, 2025 | 72.71 | 73.27 | 72.56 | 72.98 | 72.80 | 0.03% | 2,815,363 |
| Aug 20, 2025 | 72.41 | 73.17 | 72.33 | 72.96 | 72.78 | 0.77% | 3,086,785 |
| Aug 19, 2025 | 72.29 | 72.48 | 71.87 | 72.40 | 72.22 | 0.15% | 2,723,604 |
| Aug 18, 2025 | 71.72 | 72.65 | 71.66 | 72.29 | 72.11 | 0.74% | 2,818,743 |
| Aug 15, 2025 | 71.94 | 72.24 | 71.60 | 71.76 | 71.59 | -0.15% | 2,649,632 |
| Aug 14, 2025 | 72.00 | 72.17 | 71.35 | 71.87 | 71.70 | -0.64% | 3,242,754 |
| Aug 13, 2025 | 72.04 | 72.40 | 70.84 | 72.33 | 72.15 | 1.83% | 4,693,600 |
| Aug 12, 2025 | 72.74 | 73.00 | 70.82 | 71.03 | 70.86 | -1.97% | 5,485,896 |
| Aug 11, 2025 | 71.00 | 72.57 | 70.96 | 72.46 | 72.28 | 2.19% | 5,965,463 |
| Aug 8, 2025 | 71.30 | 71.30 | 70.27 | 70.91 | 70.74 | -0.20% | 5,568,032 |
| Aug 7, 2025 | 70.51 | 71.47 | 68.70 | 71.05 | 70.88 | -0.17% | 7,323,330 |
| Aug 6, 2025 | 72.10 | 72.31 | 71.06 | 71.17 | 71.00 | -1.58% | 4,566,094 |
| Aug 5, 2025 | 72.54 | 72.71 | 71.80 | 72.31 | 72.13 | 0.54% | 3,744,014 |
| Aug 4, 2025 | 71.55 | 72.01 | 71.33 | 71.92 | 71.75 | 1.05% | 3,943,545 |
| Aug 1, 2025 | 71.65 | 71.83 | 70.58 | 71.17 | 71.00 | -1.33% | 4,771,019 |
| Jul 31, 2025 | 71.82 | 72.30 | 71.67 | 72.13 | 71.96 | 0.21% | 4,852,687 |
| Jul 30, 2025 | 72.85 | 72.85 | 71.71 | 71.98 | 71.81 | -1.23% | 4,975,944 |
| Jul 29, 2025 | 72.83 | 73.08 | 72.48 | 72.88 | 72.70 | 0.66% | 2,631,441 |