Corteva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	64.63	67.25	63.82	66.86	66.86	7.01%	6,172,840
May 7, 2025	62.67	62.82	62.02	62.48	62.48	0.05%	3,290,955
May 6, 2025	62.34	62.84	62.00	62.45	62.45	0.06%	2,680,838
May 5, 2025	62.34	62.98	61.91	62.41	62.41	-0.35%	2,275,989
May 2, 2025	62.69	63.00	61.80	62.63	62.63	0.98%	3,181,610
May 1, 2025	61.47	62.51	61.21	62.02	62.02	0.05%	2,851,816
Apr 30, 2025	61.12	62.14	60.68	61.99	61.99	0.31%	6,049,165
Apr 29, 2025	61.17	62.52	60.99	61.80	61.80	0.39%	3,340,071
Apr 28, 2025	61.71	62.35	61.10	61.56	61.56	0.15%	2,319,573
Apr 25, 2025	61.26	62.09	61.00	61.47	61.47	-0.39%	1,805,444
Apr 24, 2025	61.18	61.90	60.79	61.71	61.71	1.05%	3,774,709
Apr 23, 2025	61.39	62.25	60.59	61.07	61.07	0.69%	2,339,805
Apr 22, 2025	59.61	60.75	59.39	60.65	60.65	2.59%	2,263,696
Apr 21, 2025	59.38	59.76	58.58	59.12	59.12	-1.04%	1,860,288
Apr 17, 2025	59.59	60.12	59.23	59.74	59.74	0.91%	3,661,183
Apr 16, 2025	59.63	60.26	58.91	59.20	59.20	-0.84%	4,063,785
Apr 15, 2025	59.98	60.63	59.65	59.70	59.70	-0.98%	2,328,165
Apr 14, 2025	59.88	60.82	59.38	60.29	60.29	1.70%	2,240,612
Apr 11, 2025	57.60	59.80	57.00	59.28	59.28	2.31%	3,068,233
Apr 10, 2025	57.73	58.36	56.14	57.94	57.94	-1.06%	4,042,137
Apr 9, 2025	55.00	59.18	54.50	58.56	58.56	5.48%	6,272,892
Apr 8, 2025	56.66	57.19	54.25	55.52	55.52	-0.09%	7,888,632
Apr 7, 2025	55.22	58.74	53.40	55.57	55.57	-0.39%	6,454,321
Apr 4, 2025	59.81	59.98	55.47	55.79	55.79	-8.99%	6,393,043
Apr 3, 2025	62.45	62.50	61.09	61.30	61.30	-4.22%	3,125,837
Apr 2, 2025	63.19	64.03	62.99	64.00	64.00	0.71%	2,098,065
Apr 1, 2025	63.08	63.76	62.38	63.55	63.55	0.99%	5,043,450
Mar 31, 2025	61.30	63.22	60.86	62.93	62.93	3.06%	4,566,023
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