Corteva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	78.64	80.23	78.42	80.12	80.12	1.65%	5,067,163
Feb 26, 2026	77.78	78.83	77.46	78.82	78.82	1.48%	3,171,721
Feb 25, 2026	78.01	78.59	77.17	77.67	77.67	-0.38%	5,430,663
Feb 24, 2026	76.27	77.98	76.24	77.97	77.97	1.97%	3,063,570
Feb 23, 2026	76.09	77.24	75.90	76.46	76.46	0.20%	4,075,385
Feb 20, 2026	76.80	77.04	75.37	76.31	76.31	-0.92%	5,556,859
Feb 19, 2026	76.45	77.11	76.17	77.02	77.02	0.56%	3,712,090
Feb 18, 2026	75.95	76.62	75.67	76.59	76.59	1.38%	3,039,101
Feb 17, 2026	75.19	75.87	74.86	75.55	75.55	0.69%	3,327,294
Feb 13, 2026	73.87	75.42	73.87	75.03	75.03	1.24%	3,494,868
Feb 12, 2026	75.70	76.10	73.97	74.11	74.11	-1.61%	4,640,888
Feb 11, 2026	74.69	75.91	74.33	75.32	75.32	1.48%	5,379,347
Feb 10, 2026	73.97	74.63	73.81	74.22	74.22	0.81%	3,286,465
Feb 9, 2026	71.92	73.86	71.84	73.62	73.62	1.40%	3,997,205
Feb 6, 2026	73.16	73.87	72.16	72.60	72.60	0.18%	4,194,343
Feb 5, 2026	74.41	75.00	72.31	72.47	72.47	-3.53%	5,652,571
Feb 4, 2026	73.09	76.64	73.00	75.12	75.12	0.11%	6,913,381
Feb 3, 2026	73.39	75.19	73.39	75.04	75.04	2.51%	5,613,674
Feb 2, 2026	72.80	73.71	72.52	73.20	73.20	0.55%	3,496,410
Jan 30, 2026	73.55	73.70	72.26	72.80	72.80	-1.41%	3,624,132
Jan 29, 2026	73.50	74.00	73.05	73.84	73.84	1.08%	3,346,562
Jan 28, 2026	73.00	73.36	72.42	73.05	73.05	0.07%	2,621,587
Jan 27, 2026	72.61	73.32	72.50	73.00	73.00	0.51%	4,418,279
Jan 26, 2026	72.38	72.65	71.79	72.63	72.63	1.30%	5,176,179
Jan 23, 2026	71.63	72.16	71.34	71.70	71.70	0.20%	3,464,677
Jan 22, 2026	71.87	72.30	71.29	71.56	71.56	0.11%	2,753,686
Jan 21, 2026	70.34	71.89	69.54	71.48	71.48	3.74%	5,985,659
Jan 20, 2026	69.36	69.70	68.42	68.90	68.90	-1.06%	2,649,079
Jan 16, 2026	69.49	70.07	68.92	69.64	69.64	-1.22%	3,357,320
Jan 15, 2026	70.25	70.87	69.33	70.50	70.50	0.80%	7,019,076
Jan 14, 2026	69.51	70.73	69.31	69.94	69.94	1.58%	5,002,476
Jan 13, 2026	68.71	69.26	68.58	68.85	68.85	0.53%	2,267,371
Jan 12, 2026	68.58	69.51	67.93	68.49	68.49	-0.23%	3,644,089
Jan 9, 2026	70.02	70.57	68.63	68.65	68.65	-2.12%	3,336,545
Jan 8, 2026	68.30	70.39	67.89	70.14	70.14	2.33%	2,904,999
Jan 7, 2026	69.05	69.75	68.14	68.54	68.54	-1.20%	3,269,630
Jan 6, 2026	67.70	69.74	67.26	69.37	69.37	2.24%	4,350,145
Jan 5, 2026	67.53	68.38	66.71	67.85	67.85	0.13%	2,804,433
Jan 2, 2026	67.00	67.96	66.33	67.76	67.76	1.09%	2,928,652
Dec 31, 2025	67.31	67.50	67.01	67.03	67.03	-0.50%	2,048,404
Dec 30, 2025	67.67	67.98	67.28	67.37	67.37	-0.41%	1,716,525
Dec 29, 2025	67.25	67.66	67.25	67.65	67.65	0.31%	1,826,240
Dec 26, 2025	67.32	67.63	67.14	67.44	67.44	0.16%	1,011,305
Dec 24, 2025	67.20	67.57	67.03	67.33	67.33	0.27%	647,319
Dec 23, 2025	67.08	67.23	66.50	67.15	67.15	0.09%	2,354,663
Dec 22, 2025	66.32	67.15	66.32	67.09	67.09	1.18%	2,117,803
Dec 19, 2025	67.25	67.25	66.15	66.31	66.31	-0.97%	7,880,946
Dec 18, 2025	66.83	67.46	66.44	66.96	66.96	0.80%	3,839,678
Dec 17, 2025	65.49	66.49	65.15	66.43	66.43	1.45%	3,973,352
Dec 16, 2025	65.97	65.99	65.32	65.48	65.48	-0.61%	2,700,071