Corteva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	69.62	71.01	69.21	70.80	70.80	1.56%	5,448,723
May 29, 2025	70.28	70.28	69.40	69.71	69.71	-0.87%	3,173,078
May 28, 2025	70.49	70.71	69.95	70.32	70.32	-0.13%	2,441,197
May 27, 2025	69.43	70.44	69.41	70.41	70.41	1.95%	4,534,243
May 23, 2025	68.41	69.24	67.93	69.06	69.06	0.69%	2,541,589
May 22, 2025	68.78	68.98	68.17	68.59	68.59	-0.54%	2,085,097
May 21, 2025	68.80	69.42	68.62	68.96	68.96	-0.32%	2,415,117
May 20, 2025	68.78	69.22	68.39	69.18	69.18	0.54%	3,265,676
May 19, 2025	68.25	69.09	68.13	68.81	68.81	0.29%	4,995,324
May 16, 2025	68.26	68.78	67.93	68.61	68.61	0.47%	3,064,569
May 15, 2025	67.49	68.47	67.28	68.29	68.29	1.04%	2,931,702
May 14, 2025	67.43	67.81	66.71	67.59	67.59	-0.46%	4,005,509
May 13, 2025	68.09	68.65	67.79	67.90	67.90	-0.09%	3,550,696
May 12, 2025	69.13	69.28	67.45	67.96	67.96	0.25%	3,809,815
May 9, 2025	66.71	67.93	66.57	67.79	67.79	1.39%	4,289,234
May 8, 2025	64.63	67.25	63.82	66.86	66.86	7.01%	6,172,840
May 7, 2025	62.67	62.82	62.02	62.48	62.48	0.05%	3,290,955
May 6, 2025	62.34	62.84	62.00	62.45	62.45	0.06%	2,680,838
May 5, 2025	62.34	62.98	61.91	62.41	62.41	-0.35%	2,275,989
May 2, 2025	62.69	63.00	61.80	62.63	62.63	0.98%	3,181,610
May 1, 2025	61.47	62.51	61.21	62.02	62.02	0.05%	2,851,816
Apr 30, 2025	61.12	62.14	60.68	61.99	61.99	0.31%	6,049,165
Apr 29, 2025	61.17	62.52	60.99	61.80	61.80	0.39%	3,340,071
Apr 28, 2025	61.71	62.35	61.10	61.56	61.56	0.15%	2,319,573
Apr 25, 2025	61.26	62.09	61.00	61.47	61.47	-0.39%	1,805,444
Apr 24, 2025	61.18	61.90	60.79	61.71	61.71	1.05%	3,774,709
Apr 23, 2025	61.39	62.25	60.59	61.07	61.07	0.69%	2,339,805
Apr 22, 2025	59.61	60.75	59.39	60.65	60.65	2.59%	2,263,696
Apr 21, 2025	59.38	59.76	58.58	59.12	59.12	-1.04%	1,860,288
Apr 17, 2025	59.59	60.12	59.23	59.74	59.74	0.91%	3,661,183
Apr 16, 2025	59.63	60.26	58.91	59.20	59.20	-0.84%	4,063,785
Apr 15, 2025	59.98	60.63	59.65	59.70	59.70	-0.98%	2,328,165
Apr 14, 2025	59.88	60.82	59.38	60.29	60.29	1.70%	2,240,612
Apr 11, 2025	57.60	59.80	57.00	59.28	59.28	2.31%	3,068,233
Apr 10, 2025	57.73	58.36	56.14	57.94	57.94	-1.06%	4,042,137
Apr 9, 2025	55.00	59.18	54.50	58.56	58.56	5.48%	6,272,892
Apr 8, 2025	56.66	57.19	54.25	55.52	55.52	-0.09%	7,888,632
Apr 7, 2025	55.22	58.74	53.40	55.57	55.57	-0.39%	6,454,321
Apr 4, 2025	59.81	59.98	55.47	55.79	55.79	-8.99%	6,393,043
Apr 3, 2025	62.45	62.50	61.09	61.30	61.30	-4.22%	3,125,837
Apr 2, 2025	63.19	64.03	62.99	64.00	64.00	0.71%	2,098,065
Apr 1, 2025	63.08	63.76	62.38	63.55	63.55	0.99%	5,043,450
Mar 31, 2025	61.30	63.22	60.86	62.93	62.93	3.06%	4,566,023
Mar 28, 2025	62.35	62.53	60.72	61.06	61.06	-2.21%	2,534,331
Mar 27, 2025	62.70	63.13	62.19	62.44	62.44	-0.41%	2,833,138
Mar 26, 2025	62.07	62.99	62.05	62.70	62.70	1.37%	2,634,292
Mar 25, 2025	62.08	62.35	61.56	61.85	61.85	-0.35%	2,565,285
Mar 24, 2025	62.60	62.60	61.65	62.07	62.07	0.57%	2,117,827
Mar 21, 2025	61.54	61.94	61.16	61.72	61.72	-0.18%	6,880,601
Mar 20, 2025	62.09	62.36	61.55	61.83	61.83	-1.01%	2,684,775