Corteva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	77.28	79.13	77.14	79.10	-	1.97%	376,359
Jun 2, 2026	77.73	78.52	77.12	77.57	77.57	-0.14%	2,726,243
Jun 1, 2026	78.15	78.58	77.03	77.68	77.68	-0.54%	2,657,987
May 29, 2026	80.38	80.79	78.26	78.28	78.10	-2.88%	6,431,542
May 28, 2026	80.39	81.24	79.67	80.60	80.41	0.89%	2,808,373
May 27, 2026	78.58	80.35	78.13	79.89	79.71	1.01%	3,085,612
May 26, 2026	79.46	80.27	79.09	79.09	78.91	-0.59%	2,164,323
May 22, 2026	79.35	80.21	79.15	79.56	79.38	0.66%	2,135,476
May 21, 2026	78.75	79.27	78.13	79.04	78.86	0.30%	3,626,407
May 20, 2026	78.58	80.00	78.35	78.80	78.62	-0.24%	3,891,556
May 19, 2026	80.48	80.48	78.84	78.99	78.81	-2.58%	3,106,991
May 18, 2026	82.08	82.58	81.06	81.08	80.89	-1.37%	2,747,553
May 15, 2026	82.76	83.55	82.15	82.21	82.02	-1.31%	2,956,115
May 14, 2026	83.43	84.19	82.27	83.30	83.11	-0.06%	3,830,764
May 13, 2026	82.75	83.42	82.10	83.35	83.16	0.92%	3,076,397
May 12, 2026	82.95	83.55	81.37	82.59	82.40	-0.29%	3,373,645
May 11, 2026	81.56	83.33	81.13	82.83	82.64	2.10%	4,570,912
May 8, 2026	79.31	81.45	78.79	81.13	80.94	2.61%	4,624,317
May 7, 2026	80.95	81.36	78.76	79.07	78.89	-3.30%	6,275,062
May 6, 2026	82.24	83.55	81.18	81.77	81.58	-2.54%	5,345,128
May 5, 2026	82.00	84.32	81.91	83.90	83.71	2.71%	5,015,924
May 4, 2026	80.73	81.82	80.42	81.69	81.50	1.04%	3,334,682
May 1, 2026	81.48	81.79	80.85	80.85	80.66	-0.20%	3,543,099
Apr 30, 2026	79.30	81.40	78.78	81.01	80.82	2.07%	3,562,785
Apr 29, 2026	79.03	80.26	78.79	79.37	79.19	0.54%	2,578,091
Apr 28, 2026	80.06	80.27	78.54	78.94	78.76	-0.60%	2,569,084
Apr 27, 2026	79.98	80.72	79.13	79.42	79.24	-0.48%	2,805,094
Apr 24, 2026	79.40	79.86	78.36	79.80	79.62	0.21%	2,514,316
Apr 23, 2026	79.53	80.66	78.85	79.63	79.45	0.35%	2,274,357
Apr 22, 2026	80.66	81.02	78.70	79.35	79.17	-1.24%	2,616,742
Apr 21, 2026	80.57	81.01	79.47	80.35	80.17	0.07%	2,354,076
Apr 20, 2026	80.47	81.45	79.90	80.29	80.11	-0.06%	3,287,281
Apr 17, 2026	80.12	80.76	78.91	80.34	80.16	-1.01%	4,368,462
Apr 16, 2026	81.21	81.94	80.23	81.16	80.97	-0.20%	3,692,861
Apr 15, 2026	82.91	82.91	81.14	81.32	81.13	-1.97%	3,259,057
Apr 14, 2026	83.31	84.29	82.51	82.95	82.76	-0.67%	3,372,941
Apr 13, 2026	84.18	84.63	82.90	83.51	83.32	-0.38%	2,943,052
Apr 10, 2026	83.65	84.12	83.13	83.83	83.64	0.32%	1,980,849
Apr 9, 2026	84.04	85.07	82.78	83.56	83.37	-0.48%	3,485,867
Apr 8, 2026	84.20	84.26	82.01	83.96	83.77	-1.61%	5,932,566
Apr 7, 2026	84.22	85.63	84.09	85.33	85.13	1.28%	2,927,273
Apr 6, 2026	85.04	85.49	83.63	84.25	84.06	-1.42%	3,799,643
Apr 2, 2026	83.65	85.56	83.59	85.46	85.26	1.97%	3,669,704
Apr 1, 2026	83.52	84.14	82.72	83.81	83.62	0.12%	5,582,068
Mar 31, 2026	83.00	84.00	82.30	83.71	83.52	0.92%	5,423,579
Mar 30, 2026	82.98	83.60	82.57	82.95	82.76	1.17%	5,083,500
Mar 27, 2026	82.60	82.82	81.59	81.99	81.80	-0.89%	4,535,666
Mar 26, 2026	81.74	82.89	81.72	82.73	82.54	0.85%	3,105,563
Mar 25, 2026	80.66	82.26	80.50	82.03	81.84	1.80%	3,357,909
Mar 24, 2026	77.88	81.12	77.88	80.58	80.39	3.63%	4,811,600