Corteva, Inc. (CTVA)
NYSE: CTVA · Real-Time Price · USD
61.06
-1.38 (-2.21%)
At close: Mar 28, 2025, 4:00 PM
60.45
-0.61 (-0.99%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 61.57 | 62.78 | 61.42 | 62.46 | 62.46 | 1.43% | 3,743,186 |
| Mar 18, 2025 | 61.48 | 61.75 | 61.07 | 61.58 | 61.58 | - | 3,443,749 |
| Mar 17, 2025 | 59.89 | 61.91 | 59.88 | 61.58 | 61.58 | 2.94% | 2,802,766 |
| Mar 14, 2025 | 59.09 | 59.92 | 58.77 | 59.82 | 59.82 | 2.10% | 2,987,577 |
| Mar 13, 2025 | 58.77 | 59.24 | 58.09 | 58.59 | 58.59 | -0.69% | 3,303,979 |
| Mar 12, 2025 | 59.96 | 60.47 | 58.56 | 59.00 | 59.00 | -1.62% | 3,371,701 |
| Mar 11, 2025 | 60.24 | 60.51 | 59.66 | 59.97 | 59.97 | -0.45% | 4,442,405 |
| Mar 10, 2025 | 60.08 | 60.76 | 59.44 | 60.24 | 60.24 | -0.53% | 4,012,753 |
| Mar 7, 2025 | 60.60 | 61.20 | 59.97 | 60.56 | 60.56 | -0.49% | 3,614,208 |
| Mar 6, 2025 | 61.00 | 61.53 | 60.30 | 60.86 | 60.86 | -0.49% | 3,258,740 |
| Mar 5, 2025 | 59.93 | 61.20 | 59.71 | 61.16 | 61.16 | 2.27% | 3,807,558 |
| Mar 4, 2025 | 60.35 | 60.52 | 59.03 | 59.80 | 59.80 | -0.99% | 3,838,873 |
| Mar 3, 2025 | 63.06 | 63.50 | 60.03 | 60.40 | 60.40 | -4.10% | 4,531,802 |
| Feb 28, 2025 | 62.99 | 63.06 | 61.75 | 62.98 | 62.80 | 0.25% | 3,509,625 |
| Feb 27, 2025 | 62.92 | 63.77 | 62.50 | 62.82 | 62.64 | 0.03% | 4,088,028 |
| Feb 26, 2025 | 63.13 | 63.13 | 62.18 | 62.80 | 62.62 | -0.29% | 3,276,221 |
| Feb 25, 2025 | 62.83 | 63.24 | 62.29 | 62.98 | 62.80 | 0.59% | 2,082,041 |
| Feb 24, 2025 | 63.34 | 63.39 | 62.52 | 62.61 | 62.43 | -0.24% | 3,005,108 |
| Feb 21, 2025 | 63.64 | 63.73 | 62.54 | 62.76 | 62.58 | -1.68% | 2,476,775 |
| Feb 20, 2025 | 63.74 | 63.95 | 63.20 | 63.83 | 63.65 | 0.30% | 2,241,894 |
| Feb 19, 2025 | 63.61 | 64.30 | 63.33 | 63.64 | 63.46 | -1.27% | 2,384,076 |
| Feb 18, 2025 | 64.10 | 64.83 | 63.77 | 64.46 | 64.28 | 0.78% | 3,446,248 |
| Feb 14, 2025 | 63.50 | 64.44 | 63.11 | 63.96 | 63.78 | 1.75% | 3,906,348 |
| Feb 13, 2025 | 62.28 | 62.91 | 61.99 | 62.86 | 62.68 | 1.29% | 2,153,893 |
| Feb 12, 2025 | 62.25 | 62.75 | 61.99 | 62.06 | 61.89 | -1.45% | 2,566,079 |
| Feb 11, 2025 | 62.08 | 63.46 | 61.83 | 62.97 | 62.79 | 1.22% | 4,129,265 |
| Feb 10, 2025 | 62.82 | 63.14 | 62.06 | 62.21 | 62.04 | -0.21% | 3,221,949 |
| Feb 7, 2025 | 62.50 | 64.62 | 61.99 | 62.34 | 62.17 | -0.03% | 5,558,751 |
| Feb 6, 2025 | 63.57 | 64.39 | 60.92 | 62.36 | 62.19 | -2.29% | 11,376,852 |
| Feb 5, 2025 | 63.36 | 65.01 | 63.00 | 63.82 | 63.64 | -2.86% | 8,909,530 |
| Feb 4, 2025 | 65.21 | 65.90 | 64.88 | 65.70 | 65.52 | 1.69% | 3,479,732 |
| Feb 3, 2025 | 64.32 | 65.12 | 63.15 | 64.61 | 64.43 | -1.01% | 4,693,945 |
| Jan 31, 2025 | 65.80 | 66.16 | 64.93 | 65.27 | 65.09 | -1.33% | 3,750,082 |
| Jan 30, 2025 | 65.30 | 66.24 | 64.89 | 66.15 | 65.96 | 1.77% | 3,913,727 |
| Jan 29, 2025 | 64.44 | 65.44 | 64.24 | 65.00 | 64.82 | 1.12% | 4,177,419 |
| Jan 28, 2025 | 64.45 | 64.86 | 64.11 | 64.28 | 64.10 | -0.29% | 3,155,542 |
| Jan 27, 2025 | 64.53 | 64.72 | 63.80 | 64.47 | 64.29 | 0.80% | 3,426,994 |
| Jan 24, 2025 | 64.21 | 64.32 | 63.33 | 63.96 | 63.78 | -0.36% | 2,385,984 |
| Jan 23, 2025 | 62.50 | 64.23 | 62.30 | 64.19 | 64.01 | 2.69% | 3,415,935 |
| Jan 22, 2025 | 62.95 | 63.17 | 62.45 | 62.51 | 62.34 | -0.97% | 2,045,093 |
| Jan 21, 2025 | 62.86 | 63.16 | 62.22 | 63.12 | 62.94 | 1.28% | 2,146,456 |
| Jan 17, 2025 | 61.67 | 62.43 | 61.60 | 62.32 | 62.15 | 1.12% | 2,621,574 |
| Jan 16, 2025 | 60.92 | 61.68 | 60.62 | 61.63 | 61.46 | 1.17% | 2,187,720 |