Corteva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	57.56	58.19	57.35	58.02	57.86	1.52%	2,107,078
Sep 25, 2024	58.05	58.08	56.82	57.15	56.99	-1.21%	2,350,165
Sep 24, 2024	58.23	58.54	55.67	57.85	57.69	-0.26%	4,220,437
Sep 23, 2024	57.61	58.14	57.58	58.00	57.84	0.73%	3,199,956
Sep 20, 2024	58.05	58.05	57.01	57.58	57.42	-1.74%	8,144,022
Sep 19, 2024	58.28	58.92	57.80	58.60	58.44	2.02%	3,626,844
Sep 18, 2024	56.73	57.90	56.73	57.44	57.28	0.70%	2,484,062
Sep 17, 2024	56.66	57.14	56.53	57.04	56.89	1.37%	1,922,521
Sep 16, 2024	56.90	57.19	55.80	56.27	56.12	-0.64%	2,208,824
Sep 13, 2024	55.93	56.71	55.93	56.63	56.48	1.67%	1,703,276
Sep 12, 2024	55.18	55.73	55.01	55.70	55.55	1.00%	2,491,908
Sep 11, 2024	55.26	55.29	53.93	55.15	55.00	-0.42%	2,763,984
Sep 10, 2024	55.91	55.91	55.03	55.38	55.23	-0.75%	2,525,141
Sep 9, 2024	55.64	56.26	55.24	55.80	55.65	0.85%	4,233,697
Sep 6, 2024	54.92	55.66	54.88	55.33	55.18	0.40%	5,004,147
Sep 5, 2024	55.86	56.31	54.95	55.11	54.96	-0.70%	3,896,728
Sep 4, 2024	55.80	56.08	55.19	55.50	55.35	-0.13%	2,152,230
Sep 3, 2024	56.45	56.58	55.35	55.57	55.42	-3.02%	3,146,529
Aug 30, 2024	56.77	57.57	56.71	57.30	56.97	0.53%	4,229,129
Aug 29, 2024	56.50	57.42	55.87	57.00	56.67	1.79%	2,807,117
Aug 28, 2024	55.52	56.04	55.09	56.00	55.68	0.79%	2,308,036
Aug 27, 2024	55.34	55.65	54.95	55.56	55.24	-0.16%	3,809,554
Aug 26, 2024	55.80	56.28	55.38	55.65	55.33	0.13%	2,602,490
Aug 23, 2024	54.84	55.64	54.74	55.58	55.26	1.89%	4,475,876
Aug 22, 2024	54.23	54.56	53.97	54.55	54.24	0.50%	1,922,208
Aug 21, 2024	53.87	54.42	53.75	54.28	53.97	1.27%	1,584,619
Aug 20, 2024	54.21	54.21	53.52	53.60	53.29	-1.31%	2,760,678
Aug 19, 2024	54.00	54.63	53.82	54.31	54.00	0.95%	2,517,430
Aug 16, 2024	52.78	53.92	52.59	53.80	53.49	1.97%	2,926,133
Aug 15, 2024	52.67	52.95	52.39	52.76	52.46	1.48%	2,270,849
Aug 14, 2024	51.87	52.07	51.25	51.99	51.69	0.50%	2,011,903
Aug 13, 2024	51.34	52.03	51.00	51.73	51.43	1.00%	2,181,599
Aug 12, 2024	51.53	51.74	51.13	51.22	50.93	-0.66%	1,724,668
Aug 9, 2024	51.49	51.77	50.78	51.56	51.26	0.02%	1,841,168
Aug 8, 2024	51.07	51.64	50.96	51.55	51.25	1.52%	2,645,664
Aug 7, 2024	51.46	52.39	50.75	50.78	50.49	-0.78%	2,520,544
Aug 6, 2024	51.17	51.95	50.95	51.18	50.89	-0.25%	3,654,314
Aug 5, 2024	50.58	52.20	50.30	51.31	51.01	-0.52%	3,627,736
Aug 2, 2024	52.28	52.95	51.02	51.58	51.28	-2.68%	3,784,039
Aug 1, 2024	53.96	55.67	52.89	53.00	52.69	-5.53%	6,146,438