Corteva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2024	56.72	57.83	56.45	57.76	57.76	1.62%	1,904,173
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
Jul 1, 2024	53.91	54.25	52.87	53.07	52.91	-1.61%	2,549,801
Jun 28, 2024	54.11	54.59	53.53	53.94	53.78	0.54%	6,301,369
Jun 27, 2024	53.62	53.83	53.25	53.65	53.49	0.02%	2,958,097
Jun 26, 2024	52.91	53.74	52.78	53.64	53.48	1.13%	3,410,403
Jun 25, 2024	52.61	53.08	52.20	53.04	52.88	0.25%	3,808,404
Jun 24, 2024	53.09	53.36	52.75	52.91	52.75	-0.02%	2,909,397
Jun 21, 2024	52.44	53.04	51.97	52.92	52.76	1.05%	8,773,974
Jun 20, 2024	51.78	52.91	51.60	52.37	52.21	0.93%	3,617,571
Jun 18, 2024	52.28	52.80	51.37	51.89	51.73	-0.29%	2,577,834
Jun 17, 2024	51.26	52.20	51.15	52.04	51.88	1.68%	2,622,919
Jun 14, 2024	51.57	51.80	50.48	51.18	51.02	-0.78%	1,619,280
Jun 13, 2024	51.64	51.96	50.96	51.58	51.42	-0.69%	3,512,602
Jun 12, 2024	52.06	52.72	51.52	51.94	51.78	0.58%	3,325,979
Jun 11, 2024	51.10	52.44	50.01	51.64	51.48	-0.14%	6,635,770
Jun 10, 2024	52.66	52.67	51.66	51.71	51.55	-2.25%	5,329,855
Jun 7, 2024	53.96	54.67	52.72	52.90	52.74	-3.68%	3,750,902
Jun 6, 2024	54.03	55.01	53.88	54.92	54.75	1.59%	2,623,981
Jun 5, 2024	53.63	54.09	53.47	54.06	53.90	0.67%	2,033,695
Jun 4, 2024	54.93	55.16	53.63	53.70	53.54	-3.37%	2,995,855
Jun 3, 2024	55.76	56.01	54.94	55.57	55.24	-0.66%	2,310,864
May 31, 2024	55.18	56.02	54.99	55.94	55.60	1.27%	3,593,379
May 30, 2024	54.37	55.26	54.37	55.24	54.91	1.79%	2,172,428
May 29, 2024	55.10	55.51	54.23	54.27	53.94	-2.50%	4,255,873
May 28, 2024	55.47	55.79	55.04	55.66	55.33	0.27%	2,418,793
May 24, 2024	55.57	56.06	55.28	55.51	55.18	-0.11%	2,282,195
May 23, 2024	56.94	56.99	55.19	55.57	55.24	-2.47%	3,121,379
May 22, 2024	56.23	57.11	56.23	56.98	56.64	0.58%	2,955,085