Corteva Inc CTVA
NYSE · United States · Process Industries
$12.51-65.15 (-83.90%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.52 | -83.87% | $14.44 | $14.44 | $12.06 | 22.76M |
| 2026-09-30 | $77.65 | -0.28% | $77.91 | $78.79 | $77.28 | 4.03M |
| 2026-09-29 | $77.87 | +0.17% | $77.00 | $78.47 | $76.50 | 3.63M |
| 2026-09-28 | $77.74 | -0.99% | $78.41 | $78.89 | $77.66 | 3.25M |
| 2026-09-25 | $78.52 | -1.17% | $78.97 | $78.98 | $77.33 | 4.16M |
| 2026-09-24 | $79.45 | -1.21% | $81.53 | $81.53 | $79.06 | 3.50M |
| 2026-09-23 | $80.42 | +0.10% | $79.83 | $82.26 | $79.61 | 5.55M |
| 2026-09-22 | $80.34 | +1.55% | $79.07 | $81.49 | $78.59 | 4.09M |
| 2026-09-21 | $79.11 | -1.76% | $80.67 | $81.05 | $78.85 | 2.88M |
| 2026-09-18 | $80.53 | -1.23% | $80.45 | $80.97 | $80.00 | 7.61M |
| 2026-09-17 | $81.53 | +0.64% | $81.40 | $82.81 | $80.57 | 4.91M |
| 2026-09-16 | $81.01 | -2.85% | $82.58 | $83.34 | $80.70 | 6.48M |
| 2026-09-15 | $83.39 | +1.03% | $82.18 | $85.19 | $81.20 | 4.87M |
| 2026-09-14 | $82.54 | -1.62% | $84.39 | $84.79 | $82.36 | 4.14M |
| 2026-09-11 | $83.90 | -0.70% | $84.30 | $84.49 | $82.49 | 5.33M |
| 2026-09-10 | $84.49 | -0.31% | $85.04 | $86.13 | $84.21 | 3.59M |
| 2026-09-09 | $84.75 | -1.34% | $86.40 | $86.51 | $84.64 | 4.21M |
| 2026-09-08 | $85.90 | -2.23% | $88.25 | $89.13 | $84.98 | 4.60M |
| 2026-09-04 | $87.86 | -0.86% | $87.64 | $88.21 | $86.64 | 4.27M |
| 2026-09-03 | $88.62 | -1.50% | $90.24 | $90.87 | $87.96 | 5.55M |
| 2026-09-02 | $89.97 | +2.55% | $88.27 | $90.78 | $88.00 | 8.79M |
| 2026-09-01 | $87.73 | +3.66% | $85.49 | $87.84 | $85.29 | 5.57M |
| 2026-08-31 | $84.63 | +0.87% | $84.04 | $85.28 | $83.71 | 5.75M |
| 2026-08-28 | $83.90 | +1.82% | $83.18 | $84.13 | $82.06 | 3.13M |
| 2026-08-27 | $82.40 | -0.58% | $82.05 | $83.47 | $81.33 | 3.94M |
| 2026-08-26 | $82.88 | -0.20% | $83.11 | $84.60 | $82.63 | 3.92M |
| 2026-08-25 | $83.05 | +0.29% | $82.50 | $83.96 | $81.74 | 3.10M |
| 2026-08-24 | $82.81 | +1.25% | $82.00 | $84.20 | $81.27 | 9.24M |
| 2026-08-21 | $81.79 | +2.93% | $80.24 | $82.15 | $79.45 | 4.67M |
| 2026-08-20 | $79.46 | +1.13% | $78.83 | $82.12 | $78.82 | 4.93M |
| 2026-08-19 | $78.57 | +0.85% | $78.40 | $79.48 | $78.40 | 3.72M |
| 2026-08-18 | $77.91 | +2.50% | $76.77 | $78.22 | $76.48 | 4.05M |
| 2026-08-17 | $76.01 | -0.87% | $76.54 | $76.64 | $75.46 | 3.23M |
| 2026-08-14 | $76.68 | +1.17% | $75.97 | $77.13 | $75.53 | 2.34M |
| 2026-08-13 | $75.79 | +0.34% | $75.61 | $76.22 | $74.96 | 2.87M |
| 2026-08-12 | $75.53 | -0.91% | $75.75 | $75.99 | $74.94 | 5.06M |
| 2026-08-11 | $76.22 | -0.33% | $76.14 | $76.95 | $75.59 | 3.59M |
| 2026-08-10 | $76.47 | -0.47% | $77.15 | $77.41 | $76.20 | 4.25M |
| 2026-08-07 | $76.83 | -0.04% | $76.60 | $77.46 | $75.68 | 3.38M |
| 2026-08-06 | $76.86 | -2.30% | $78.46 | $78.49 | $76.33 | 6.40M |
| 2026-08-05 | $78.67 | +0.46% | $79.20 | $80.72 | $78.65 | 6.56M |
| 2026-08-04 | $78.31 | +2.99% | $75.71 | $78.34 | $74.51 | 6.81M |
| 2026-08-03 | $76.04 | -3.39% | $78.00 | $78.46 | $75.93 | 7.96M |
| 2026-07-31 | $78.71 | -11.90% | $83.99 | $84.14 | $78.67 | 11.53M |
| 2026-07-30 | $89.34 | -1.29% | $90.00 | $90.53 | $89.20 | 5.56M |
| 2026-07-29 | $90.51 | +1.75% | $89.30 | $90.97 | $88.58 | 3.92M |
| 2026-07-28 | $88.95 | +1.56% | $88.56 | $89.75 | $87.78 | 5.70M |
| 2026-07-27 | $87.58 | -1.87% | $88.78 | $88.98 | $86.95 | 3.68M |
| 2026-07-24 | $89.25 | +0.53% | $89.05 | $89.28 | $88.12 | 2.48M |
| 2026-07-23 | $88.78 | +0.28% | $88.88 | $89.39 | $87.86 | 3.19M |
| 2026-07-22 | $88.53 | +1.83% | $87.64 | $88.57 | $87.42 | 2.14M |
| 2026-07-21 | $86.94 | +0.18% | $87.27 | $87.84 | $86.28 | 2.41M |
| 2026-07-20 | $86.78 | -0.60% | $86.78 | $87.59 | $86.10 | 3.59M |
| 2026-07-17 | $87.30 | +0.75% | $86.53 | $88.21 | $86.53 | 3.78M |
| 2026-07-16 | $86.65 | +2.61% | $84.96 | $86.86 | $84.49 | 3.85M |
| 2026-07-15 | $84.45 | -0.54% | $84.27 | $84.56 | $82.98 | 4.38M |
| 2026-07-14 | $84.91 | -1.35% | $86.80 | $87.42 | $84.56 | 2.88M |
| 2026-07-13 | $86.07 | +0.46% | $86.39 | $87.22 | $85.39 | 2.74M |
| 2026-07-10 | $85.68 | +2.17% | $83.99 | $85.96 | $83.23 | 2.18M |
| 2026-07-09 | $83.86 | -1.55% | $84.61 | $85.92 | $83.61 | 2.99M |
| 2026-07-08 | $85.18 | -1.81% | $86.75 | $86.80 | $84.37 | 2.91M |
| 2026-07-07 | $86.75 | +0.42% | $86.90 | $87.69 | $86.10 | 3.14M |
| 2026-07-06 | $86.39 | +0.69% | $85.31 | $86.51 | $84.45 | 4.17M |
| 2026-07-02 | $85.80 | +2.71% | $83.57 | $85.83 | $83.11 | 3.17M |
| 2026-07-01 | $83.54 | -1.36% | $84.65 | $85.95 | $82.96 | 4.63M |
| 2026-06-30 | $84.69 | +1.58% | $83.28 | $85.18 | $82.93 | 3.64M |
| 2026-06-29 | $83.37 | +0.91% | $82.05 | $83.44 | $81.52 | 3.08M |
| 2026-06-26 | $82.62 | +1.23% | $81.52 | $82.67 | $81.01 | 6.39M |
| 2026-06-25 | $81.62 | +1.91% | $80.01 | $81.78 | $79.96 | 3.44M |
| 2026-06-24 | $80.09 | +1.24% | $79.19 | $80.96 | $78.79 | 5.20M |
| 2026-06-23 | $79.11 | +0.32% | $78.41 | $80.28 | $77.98 | 5.83M |
| 2026-06-22 | $78.86 | +0.34% | $78.12 | $78.92 | $77.86 | 3.95M |
| 2026-06-18 | $78.59 | +1.58% | $77.38 | $79.05 | $76.52 | 13.36M |
| 2026-06-17 | $77.37 | +0.65% | $76.87 | $78.90 | $76.66 | 4.22M |
| 2026-06-16 | $76.87 | +1.53% | $75.70 | $77.16 | $75.50 | 4.68M |
| 2026-06-15 | $75.71 | -0.56% | $75.93 | $77.36 | $75.53 | 4.12M |
| 2026-06-12 | $76.14 | +1.71% | $75.08 | $76.33 | $75.01 | 4.12M |
| 2026-06-11 | $74.86 | +0.54% | $75.71 | $75.89 | $74.54 | 4.25M |
| 2026-06-10 | $74.46 | -0.73% | $75.44 | $75.94 | $74.42 | 4.43M |
| 2026-06-09 | $75.01 | -1.12% | $75.26 | $75.81 | $74.46 | 4.22M |
| 2026-06-08 | $75.86 | -1.52% | $76.96 | $77.30 | $75.86 | 4.96M |
| 2026-06-05 | $77.03 | -0.56% | $77.46 | $78.60 | $76.53 | 3.34M |
| 2026-06-04 | $77.46 | -0.44% | $77.92 | $78.66 | $76.88 | 3.40M |
| 2026-06-03 | $77.80 | +0.30% | $77.28 | $79.41 | $77.14 | 3.32M |
| 2026-06-02 | $77.57 | -0.14% | $77.73 | $78.51 | $77.12 | 2.73M |
| 2026-06-01 | $77.68 | -0.77% | $78.15 | $78.58 | $77.03 | 2.66M |
| 2026-05-29 | $78.28 | -2.88% | $80.38 | $80.79 | $78.26 | 6.43M |
| 2026-05-28 | $80.60 | +0.89% | $80.39 | $81.24 | $79.67 | 2.81M |
| 2026-05-27 | $79.89 | +1.01% | $78.58 | $80.35 | $78.13 | 3.09M |
| 2026-05-26 | $79.09 | -0.59% | $79.46 | $80.26 | $79.09 | 2.16M |