Corteva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	63.64	63.73	62.54	62.76	62.76	-1.68%	2,193,710
Feb 20, 2025	63.74	63.95	63.20	63.83	63.83	0.30%	2,241,894
Feb 19, 2025	63.61	64.30	63.33	63.64	63.64	-1.27%	2,384,076
Feb 18, 2025	64.10	64.83	63.77	64.46	64.46	0.78%	3,446,248
Feb 14, 2025	63.50	64.44	63.11	63.96	63.96	1.75%	3,906,348
Feb 13, 2025	62.28	62.91	61.99	62.86	62.86	1.29%	2,153,893
Feb 12, 2025	62.25	62.75	61.99	62.06	62.06	-1.45%	2,566,079
Feb 11, 2025	62.08	63.46	61.83	62.97	62.97	1.22%	4,129,265
Feb 10, 2025	62.82	63.14	62.06	62.21	62.21	-0.21%	3,221,949
Feb 7, 2025	62.50	64.62	61.99	62.34	62.34	-0.03%	5,558,751
Feb 6, 2025	63.57	64.39	60.92	62.36	62.36	-2.29%	11,376,852
Feb 5, 2025	63.36	65.01	63.00	63.82	63.82	-2.86%	8,909,530
Feb 4, 2025	65.21	65.90	64.88	65.70	65.70	1.69%	3,479,732
Feb 3, 2025	64.32	65.12	63.15	64.61	64.61	-1.01%	4,693,945
Jan 31, 2025	65.80	66.16	64.93	65.27	65.27	-1.33%	3,750,082
Jan 30, 2025	65.30	66.24	64.89	66.15	66.15	1.77%	3,913,727
Jan 29, 2025	64.44	65.44	64.24	65.00	65.00	1.12%	4,177,419
Jan 28, 2025	64.45	64.86	64.11	64.28	64.28	-0.29%	3,155,542
Jan 27, 2025	64.53	64.72	63.80	64.47	64.47	0.80%	3,426,994
Jan 24, 2025	64.21	64.32	63.33	63.96	63.96	-0.36%	2,385,984
Jan 23, 2025	62.50	64.23	62.30	64.19	64.19	2.69%	3,415,935
Jan 22, 2025	62.95	63.17	62.45	62.51	62.51	-0.97%	2,045,093
Jan 21, 2025	62.86	63.16	62.22	63.12	63.12	1.28%	2,146,456
Jan 17, 2025	61.67	62.43	61.60	62.32	62.32	1.12%	2,621,574
Jan 16, 2025	60.92	61.68	60.62	61.63	61.63	1.17%	2,187,720
Jan 15, 2025	61.64	61.90	60.33	60.92	60.92	0.05%	3,521,079
Jan 14, 2025	60.06	60.97	60.01	60.89	60.89	1.60%	3,181,635
Jan 13, 2025	57.20	60.03	57.20	59.93	59.93	4.97%	3,845,444
Jan 10, 2025	55.68	57.43	55.68	57.09	57.09	-0.10%	3,886,457
Jan 8, 2025	57.00	57.20	56.47	57.15	57.15	0.21%	2,833,717
Jan 7, 2025	56.71	57.66	56.66	57.03	57.03	0.16%	2,777,704
Jan 6, 2025	56.29	57.90	56.29	56.94	56.94	1.79%	2,980,767
Jan 3, 2025	56.59	56.96	55.70	55.94	55.94	-0.71%	2,380,800
Jan 2, 2025	56.86	57.35	56.30	56.34	56.34	-1.09%	2,487,248
Dec 31, 2024	56.63	57.10	56.46	56.96	56.96	0.71%	1,750,204
Dec 30, 2024	56.68	56.96	56.22	56.56	56.56	-1.19%	1,802,032
Dec 27, 2024	56.97	57.92	56.95	57.24	57.24	-0.33%	1,502,106
Dec 26, 2024	56.89	57.82	56.62	57.43	57.43	-0.09%	1,401,604
Dec 24, 2024	57.14	57.52	56.40	57.48	57.48	0.98%	986,414
Dec 23, 2024	57.57	57.66	56.15	56.92	56.92	-0.97%	2,456,521
Dec 20, 2024	56.42	57.89	56.30	57.48	57.48	2.35%	11,010,653
Dec 19, 2024	56.79	56.93	56.16	56.16	56.16	-0.44%	4,026,757
Dec 18, 2024	58.47	58.99	56.37	56.41	56.41	-3.69%	4,224,083
Dec 17, 2024	58.64	59.10	57.77	58.57	58.57	-0.64%	4,885,323
Dec 16, 2024	59.35	60.10	58.92	58.95	58.95	-0.91%	3,978,507
Dec 13, 2024	59.25	59.75	58.71	59.49	59.49	0.32%	1,990,520
Dec 12, 2024	59.81	60.14	59.27	59.30	59.30	-0.80%	2,009,535
Dec 11, 2024	59.53	60.50	59.32	59.78	59.78	0.61%	5,431,331
Dec 10, 2024	59.79	59.89	58.15	59.42	59.42	-0.54%	3,749,204
Dec 9, 2024	59.81	60.82	59.66	59.74	59.74	0.42%	3,394,393
Dec 6, 2024	60.37	60.98	59.42	59.49	59.49	-2.12%	2,953,720
Dec 5, 2024	61.20	61.49	60.74	60.78	60.78	-0.64%	2,475,336
Dec 4, 2024	61.53	61.78	60.96	61.17	61.17	-1.34%	2,407,734
Dec 3, 2024	62.40	62.49	61.61	62.00	62.00	-0.37%	2,630,961
Dec 2, 2024	62.25	62.47	61.57	62.23	62.23	-0.02%	3,224,762
Nov 29, 2024	61.78	62.56	61.31	62.24	62.07	-0.42%	2,467,367
Nov 27, 2024	63.36	64.10	62.36	62.50	62.33	-1.19%	2,517,699
Nov 26, 2024	63.34	63.88	62.76	63.25	63.08	-1.37%	3,959,123
Nov 25, 2024	61.63	64.20	61.63	64.13	63.96	4.74%	9,733,858
Nov 22, 2024	60.48	61.27	60.06	61.23	61.06	0.77%	3,745,870
Nov 21, 2024	59.33	61.07	58.89	60.76	60.59	3.40%	4,520,564
Nov 20, 2024	58.46	59.03	58.00	58.76	58.60	0.89%	3,507,246
Nov 19, 2024	56.33	58.41	56.17	58.24	58.08	2.19%	4,217,728
Nov 18, 2024	55.42	57.05	55.31	56.99	56.84	3.22%	4,190,665
Nov 15, 2024	57.25	57.46	55.18	55.21	55.06	-3.83%	5,636,720
Nov 14, 2024	57.68	57.85	57.11	57.41	57.25	-0.43%	2,628,257
Nov 13, 2024	57.30	58.02	57.26	57.66	57.50	0.93%	2,396,029
Nov 12, 2024	58.55	58.55	57.00	57.13	56.97	-2.38%	2,695,890
Nov 11, 2024	58.83	59.26	58.31	58.52	58.36	0.33%	2,735,568
Nov 8, 2024	58.97	59.54	58.15	58.33	58.17	-0.53%	4,673,783
Nov 7, 2024	58.00	59.20	57.30	58.64	58.48	-5.02%	7,353,146
Nov 6, 2024	63.75	63.75	60.78	61.74	61.57	-0.02%	4,744,458
Nov 5, 2024	60.93	61.94	60.66	61.75	61.58	0.88%	2,165,968
Nov 4, 2024	61.06	61.64	60.75	61.21	61.04	0.58%	2,578,372
Nov 1, 2024	60.81	61.35	60.53	60.86	60.69	-0.10%	2,458,752
Oct 31, 2024	61.69	61.95	60.92	60.92	60.75	-1.06%	3,605,988
Oct 30, 2024	60.94	62.38	60.94	61.57	61.40	1.28%	3,067,542
Oct 29, 2024	60.91	61.38	60.70	60.79	60.62	-0.56%	2,511,009
Oct 28, 2024	60.51	61.25	60.37	61.13	60.96	1.29%	3,028,617
Oct 25, 2024	60.95	61.21	60.33	60.35	60.19	-0.71%	2,632,345
Oct 24, 2024	60.90	61.20	60.43	60.78	60.61	-0.02%	3,673,439
Oct 23, 2024	59.49	60.88	59.32	60.79	60.62	2.82%	2,783,228
Oct 22, 2024	58.97	59.20	58.33	59.12	58.96	-0.22%	2,349,440
Oct 21, 2024	59.47	59.48	58.55	59.25	59.09	-0.27%	3,047,080
Oct 18, 2024	59.37	59.68	58.93	59.41	59.25	0.78%	2,604,282
Oct 17, 2024	58.76	59.13	58.37	58.95	58.79	-	2,659,864
Oct 16, 2024	58.48	59.04	57.93	58.95	58.79	2.88%	2,482,538
Oct 15, 2024	57.59	57.77	57.13	57.30	57.14	-0.80%	3,149,714
Oct 14, 2024	56.72	57.83	56.45	57.76	57.60	1.62%	1,925,825
Oct 11, 2024	56.65	57.50	56.64	56.84	56.69	0.51%	2,883,631
Oct 10, 2024	56.02	56.62	55.65	56.55	56.40	0.09%	2,156,440
Oct 9, 2024	56.80	57.24	56.48	56.50	56.35	-0.69%	1,660,617
Oct 8, 2024	57.10	57.28	56.51	56.89	56.74	-0.99%	1,741,185
Oct 7, 2024	58.03	58.18	57.21	57.46	57.30	-1.49%	2,224,228
Oct 4, 2024	58.61	58.80	58.11	58.33	58.17	0.41%	1,326,973
Oct 3, 2024	58.36	58.52	57.96	58.09	57.93	-0.94%	1,666,909
Oct 2, 2024	58.26	58.91	57.85	58.64	58.48	1.12%	3,009,967
Oct 1, 2024	58.09	58.82	57.90	57.99	57.83	-1.36%	3,513,616
Sep 30, 2024	58.67	58.80	58.10	58.79	58.63	0.36%	3,265,960
Sep 27, 2024	58.38	59.08	58.35	58.58	58.42	0.97%	2,434,492