Corteva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	58.46	59.03	58.00	58.76	58.76	0.89%	3,456,829
Nov 19, 2024	56.33	58.41	56.17	58.24	58.24	2.19%	4,217,728
Nov 18, 2024	55.42	57.05	55.31	56.99	56.99	3.22%	4,190,665
Nov 15, 2024	57.25	57.46	55.18	55.21	55.21	-3.83%	5,636,720
Nov 14, 2024	57.68	57.85	57.11	57.41	57.41	-0.43%	2,628,257
Nov 13, 2024	57.30	58.02	57.26	57.66	57.66	0.93%	2,396,029
Nov 12, 2024	58.55	58.55	57.00	57.13	57.13	-2.38%	2,695,890
Nov 11, 2024	58.83	59.26	58.31	58.52	58.52	0.33%	2,735,568
Nov 8, 2024	58.97	59.54	58.15	58.33	58.33	-0.53%	4,673,783
Nov 7, 2024	58.00	59.20	57.30	58.64	58.64	-5.02%	7,353,146
Nov 6, 2024	63.75	63.75	60.78	61.74	61.74	-0.02%	4,744,458
Nov 5, 2024	60.93	61.94	60.66	61.75	61.75	0.88%	2,165,968
Nov 4, 2024	61.06	61.64	60.75	61.21	61.21	0.58%	2,578,372
Nov 1, 2024	60.81	61.35	60.53	60.86	60.86	-0.10%	2,458,752
Oct 31, 2024	61.69	61.95	60.92	60.92	60.92	-1.06%	3,605,988
Oct 30, 2024	60.94	62.38	60.94	61.57	61.57	1.28%	3,067,542
Oct 29, 2024	60.91	61.38	60.70	60.79	60.79	-0.56%	2,511,009
Oct 28, 2024	60.51	61.25	60.37	61.13	61.13	1.29%	3,028,617
Oct 25, 2024	60.95	61.21	60.33	60.35	60.35	-0.71%	2,632,345
Oct 24, 2024	60.90	61.20	60.43	60.78	60.78	-0.02%	3,673,439
Oct 23, 2024	59.49	60.88	59.32	60.79	60.79	2.82%	2,783,228
Oct 22, 2024	58.97	59.20	58.33	59.12	59.12	-0.22%	2,349,440
Oct 21, 2024	59.47	59.48	58.55	59.25	59.25	-0.27%	3,047,080
Oct 18, 2024	59.37	59.68	58.93	59.41	59.41	0.78%	2,604,282
Oct 17, 2024	58.76	59.13	58.37	58.95	58.95	-	2,659,864
Oct 16, 2024	58.48	59.04	57.93	58.95	58.95	2.88%	2,482,538
Oct 15, 2024	57.59	57.77	57.13	57.30	57.30	-0.80%	3,149,714
Oct 14, 2024	56.72	57.83	56.45	57.76	57.76	1.62%	1,925,825
Oct 11, 2024	56.65	57.50	56.64	56.84	56.84	0.51%	2,883,631
Oct 10, 2024	56.02	56.62	55.65	56.55	56.55	0.09%	2,156,440
Oct 9, 2024	56.80	57.24	56.48	56.50	56.50	-0.69%	1,660,617
Oct 8, 2024	57.10	57.28	56.51	56.89	56.89	-0.99%	1,741,185
Oct 7, 2024	58.03	58.18	57.21	57.46	57.46	-1.49%	2,224,228
Oct 4, 2024	58.61	58.80	58.11	58.33	58.33	0.41%	1,326,973
Oct 3, 2024	58.36	58.52	57.96	58.09	58.09	-0.94%	1,666,909
Oct 2, 2024	58.26	58.91	57.85	58.64	58.64	1.12%	3,009,967
Oct 1, 2024	58.09	58.82	57.90	57.99	57.99	-1.36%	3,513,616
Sep 30, 2024	58.67	58.80	58.10	58.79	58.79	0.36%	3,265,960
Sep 27, 2024	58.38	59.08	58.35	58.58	58.58	0.97%	2,434,492
Sep 26, 2024	57.56	58.19	57.35	58.02	58.02	1.52%	2,107,078
Sep 25, 2024	58.05	58.08	56.82	57.15	57.15	-1.21%	2,350,165
Sep 24, 2024	58.23	58.54	55.67	57.85	57.85	-0.26%	4,220,437
Sep 23, 2024	57.61	58.14	57.58	58.00	58.00	0.73%	3,199,956
Sep 20, 2024	58.05	58.05	57.01	57.58	57.58	-1.74%	8,144,022
Sep 19, 2024	58.28	58.92	57.80	58.60	58.60	2.02%	3,626,844
Sep 18, 2024	56.73	57.90	56.73	57.44	57.44	0.70%	2,484,062
Sep 17, 2024	56.66	57.14	56.53	57.04	57.04	1.37%	1,922,521
Sep 16, 2024	56.90	57.19	55.80	56.27	56.27	-0.64%	2,208,824
Sep 13, 2024	55.93	56.71	55.93	56.63	56.63	1.67%	1,703,276
Sep 12, 2024	55.18	55.73	55.01	55.70	55.70	1.00%	2,491,908
Sep 11, 2024	55.26	55.29	53.93	55.15	55.15	-0.42%	2,763,984
Sep 10, 2024	55.91	55.91	55.03	55.38	55.38	-0.75%	2,525,141
Sep 9, 2024	55.64	56.26	55.24	55.80	55.80	0.85%	4,233,697
Sep 6, 2024	54.92	55.66	54.88	55.33	55.33	0.40%	5,004,147
Sep 5, 2024	55.86	56.31	54.95	55.11	55.11	-0.70%	3,896,728
Sep 4, 2024	55.80	56.08	55.19	55.50	55.50	-0.13%	2,152,230
Sep 3, 2024	56.45	56.58	55.35	55.57	55.57	-3.02%	3,146,529
Aug 30, 2024	56.77	57.57	56.71	57.30	57.13	0.53%	4,229,129
Aug 29, 2024	56.50	57.42	55.87	57.00	56.83	1.79%	2,807,117
Aug 28, 2024	55.52	56.04	55.09	56.00	55.83	0.79%	2,308,036
Aug 27, 2024	55.34	55.65	54.95	55.56	55.39	-0.16%	3,809,554
Aug 26, 2024	55.80	56.28	55.38	55.65	55.48	0.13%	2,602,490
Aug 23, 2024	54.84	55.64	54.74	55.58	55.41	1.89%	4,475,876
Aug 22, 2024	54.23	54.56	53.97	54.55	54.38	0.50%	1,922,208
Aug 21, 2024	53.87	54.42	53.75	54.28	54.11	1.27%	1,584,619
Aug 20, 2024	54.21	54.21	53.52	53.60	53.44	-1.31%	2,760,678
Aug 19, 2024	54.00	54.63	53.82	54.31	54.14	0.95%	2,517,430
Aug 16, 2024	52.78	53.92	52.59	53.80	53.64	1.97%	2,926,133
Aug 15, 2024	52.67	52.95	52.39	52.76	52.60	1.48%	2,270,849
Aug 14, 2024	51.87	52.07	51.25	51.99	51.83	0.50%	2,011,903
Aug 13, 2024	51.34	52.03	51.00	51.73	51.57	1.00%	2,181,599
Aug 12, 2024	51.53	51.74	51.13	51.22	51.06	-0.66%	1,724,668
Aug 9, 2024	51.49	51.77	50.78	51.56	51.40	0.02%	1,841,168
Aug 8, 2024	51.07	51.64	50.96	51.55	51.39	1.52%	2,645,664
Aug 7, 2024	51.46	52.39	50.75	50.78	50.63	-0.78%	2,520,544
Aug 6, 2024	51.17	51.95	50.95	51.18	51.02	-0.25%	3,654,314
Aug 5, 2024	50.58	52.20	50.30	51.31	51.15	-0.52%	3,627,736
Aug 2, 2024	52.28	52.95	51.02	51.58	51.42	-2.68%	3,784,039
Aug 1, 2024	53.96	55.67	52.89	53.00	52.84	-5.53%	6,146,438
Jul 31, 2024	55.79	56.56	55.43	56.10	55.93	1.03%	3,682,714
Jul 30, 2024	55.61	56.05	55.19	55.53	55.36	0.13%	2,002,904
Jul 29, 2024	55.32	56.05	55.04	55.46	55.29	0.13%	1,906,880
Jul 26, 2024	55.45	56.06	55.20	55.39	55.22	0.20%	2,272,011
Jul 25, 2024	53.62	55.91	53.54	55.28	55.11	2.71%	2,798,158
Jul 24, 2024	54.69	54.90	53.74	53.82	53.66	-1.05%	1,999,642
Jul 23, 2024	54.55	54.79	54.26	54.39	54.22	-0.69%	1,625,539
Jul 22, 2024	54.90	54.97	53.94	54.77	54.60	-0.02%	1,494,688
Jul 19, 2024	55.28	55.28	54.35	54.78	54.61	-0.76%	2,088,346
Jul 18, 2024	54.81	56.13	54.69	55.20	55.03	-0.61%	2,591,966
Jul 17, 2024	54.22	55.68	54.22	55.54	55.37	2.47%	3,089,918
Jul 16, 2024	52.97	54.23	52.92	54.20	54.04	2.46%	2,818,042
Jul 15, 2024	53.02	53.28	52.45	52.90	52.74	-0.38%	2,646,077
Jul 12, 2024	52.65	53.31	52.04	53.10	52.94	1.59%	2,495,994
Jul 11, 2024	51.45	52.48	51.38	52.27	52.11	2.45%	2,243,917
Jul 10, 2024	50.80	51.06	50.36	51.02	50.86	0.59%	3,435,878
Jul 9, 2024	51.63	51.69	50.69	50.72	50.57	-1.93%	2,577,502
Jul 8, 2024	52.46	52.57	51.50	51.72	51.56	-1.37%	2,996,863
Jul 5, 2024	52.09	52.47	51.74	52.44	52.28	-0.08%	1,493,548
Jul 3, 2024	52.86	53.15	52.26	52.48	52.32	-0.55%	1,238,138
Jul 2, 2024	52.99	53.19	52.62	52.77	52.61	-0.57%	2,186,839