Skip to main content
logo
Corteva, Inc. (CTVA)
NYSE: CTVA · Real-Time Price · USD
73.05
-0.12 (-0.16%)
At close: Jul 18, 2025, 4:00 PM
73.05
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT

Corteva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202573.1473.5972.4973.0573.05-0.16%3,685,829
Jul 17, 202573.0273.5472.6673.1773.170.26%2,688,186
Jul 16, 202572.2273.0471.7872.9872.981.23%4,036,178
Jul 15, 202573.3773.4271.9372.0972.09-1.40%5,725,068
Jul 14, 202573.7874.2073.0473.1173.11-0.63%2,876,465
Jul 11, 202574.3474.4573.3673.5773.57-1.68%4,389,840
Jul 10, 202576.0776.0774.6374.8374.83-1.80%4,418,260
Jul 9, 202576.5776.6774.8676.2076.20-0.33%6,570,792
Jul 8, 202576.9077.2475.9976.4576.45-0.17%3,033,066
Jul 7, 202577.0877.3376.1276.5876.58-0.70%2,461,532
Jul 3, 202576.9277.4176.7177.1277.120.16%1,419,340
Jul 2, 202575.4077.0475.2777.0077.002.52%3,292,317
Jul 1, 202574.5175.2274.1075.1175.110.78%3,614,249
Jun 30, 202574.0974.6273.7074.5374.530.19%3,201,556
Jun 27, 202574.3374.8073.8874.3974.390.12%5,390,735
Jun 26, 202573.9675.0573.6374.3074.301.45%5,649,984
Jun 25, 202573.2273.6672.9473.2473.24-0.07%4,961,778
Jun 24, 202574.2874.5673.2973.2973.29-1.54%4,629,435
Jun 23, 202573.7974.9673.5074.4474.440.98%4,927,130
Jun 20, 202574.0874.6472.8773.7273.72-0.54%14,522,974
Jun 18, 202574.0474.8474.0474.1274.12-0.12%3,721,924
Jun 17, 202574.1674.6373.6274.2174.210.03%5,042,574
Jun 16, 202572.8374.1972.6274.1974.192.43%3,168,500
Jun 13, 202572.2272.9171.9372.4372.43-0.12%3,344,807
Jun 12, 202572.0072.5371.3072.5272.520.62%5,547,203
Jun 11, 202571.9372.1471.5072.0772.070.73%8,169,310
Jun 10, 202572.0372.4071.4171.5571.55-0.64%3,491,493
Jun 9, 202571.7972.3071.1672.0172.010.52%2,888,416
Jun 6, 202571.4272.2471.4271.6471.640.62%2,854,991
Jun 5, 202571.8071.8071.1371.2071.20-0.25%3,278,785
Jun 4, 202571.5371.8871.2471.3871.380.27%2,776,793
Jun 3, 202570.8071.3170.1971.1971.190.34%3,467,798
Jun 2, 202570.6971.1170.1570.9570.950.21%3,578,437
May 30, 202569.6271.0169.2170.8070.631.56%5,450,702
May 29, 202570.2870.2869.4069.7169.54-0.87%3,173,078
May 28, 202570.4970.7169.9570.3270.15-0.13%2,441,197
May 27, 202569.4370.4469.4170.4170.241.95%4,534,243
May 23, 202568.4169.2467.9369.0668.900.69%2,541,589
May 22, 202568.7868.9868.1768.5968.43-0.54%2,085,097
May 21, 202568.8069.4268.6268.9668.80-0.32%2,415,117
May 20, 202568.7869.2268.3969.1869.020.54%3,265,676
May 19, 202568.2569.0968.1368.8168.650.29%4,995,324
May 16, 202568.2668.7867.9368.6168.450.47%3,064,569
May 15, 202567.4968.4767.2868.2968.131.04%2,931,702
May 14, 202567.4367.8166.7167.5967.43-0.46%4,005,509
May 13, 202568.0968.6567.7967.9067.74-0.09%3,550,696
May 12, 202569.1369.2867.4567.9667.800.25%3,809,815
May 9, 202566.7167.9366.5767.7967.631.39%4,289,234
May 8, 202564.6367.2563.8266.8666.707.01%6,172,840
May 7, 202562.6762.8262.0262.4862.330.05%3,290,955