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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 63.80 | 63.90 | 63.44 | 63.66 | 63.66 | 0.28% | 2,627,803 |
| Oct 23, 2025 | 63.95 | 63.95 | 63.03 | 63.48 | 63.48 | 0.57% | 3,227,807 |
| Oct 22, 2025 | 61.90 | 63.23 | 61.90 | 63.12 | 63.12 | 1.86% | 5,414,320 |
| Oct 21, 2025 | 61.93 | 62.33 | 61.65 | 61.97 | 61.97 | -0.02% | 4,074,799 |
| Oct 20, 2025 | 61.96 | 62.43 | 61.54 | 61.98 | 61.98 | 0.94% | 4,634,281 |
| Oct 17, 2025 | 61.08 | 62.05 | 60.95 | 61.40 | 61.40 | 0.66% | 7,513,413 |
| Oct 16, 2025 | 62.00 | 62.27 | 60.99 | 61.00 | 61.00 | -1.47% | 4,379,730 |
| Oct 15, 2025 | 62.65 | 62.84 | 61.88 | 61.91 | 61.91 | -1.21% | 3,550,951 |
| Oct 14, 2025 | 62.46 | 62.77 | 62.04 | 62.67 | 62.67 | - | 4,189,659 |
| Oct 13, 2025 | 62.27 | 63.04 | 62.18 | 62.67 | 62.67 | 1.36% | 2,157,925 |
| Oct 10, 2025 | 62.70 | 63.13 | 61.83 | 61.83 | 61.83 | -1.47% | 2,925,592 |
| Oct 9, 2025 | 63.59 | 63.82 | 62.55 | 62.75 | 62.75 | -0.57% | 3,033,253 |
| Oct 8, 2025 | 65.18 | 65.45 | 62.80 | 63.11 | 63.11 | -3.81% | 6,075,943 |
| 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 |