Corteva, Inc. - CTVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	68.4	67.77	67.77	68.67	67.55	5.34M
September 26, 2025	67.54	68.09	68.09	68.12	67.19	4.82M
September 25, 2025	69.93	67.08	67.08	69.99	65.91	7.24M
September 24, 2025	69.64	69.61	69.61	70.34	69.44	3.47M
September 23, 2025	69.94	69.48	69.48	70.56	69.44	3.36M
September 22, 2025	70.4	69.75	69.75	70.48	69.74	2.83M
September 19, 2025	70.57	70.86	70.86	71.02	70.39	9.38M
September 18, 2025	70.84	70.66	70.66	71.02	70.13	5.37M
September 17, 2025	70.08	70.64	70.64	71.1	69.77	3.47M
September 16, 2025	70.01	69.88	69.88	70.4	69.45	5.06M
September 15, 2025	73.89	70.07	70.07	74.5	69.28	8.8M
September 12, 2025	72.9	74.29	74.29	75.91	72.33	6.59M
September 11, 2025	71.64	72.99	72.99	73.11	71.58	2.75M
September 10, 2025	72.18	71.78	71.78	72.81	71.56	2.94M
September 09, 2025	73.14	72.5	72.5	73.66	72	3.34M
September 08, 2025	72.2	72.95	72.95	73.03	71.7	4.72M
September 05, 2025	72.43	72.3	72.3	72.73	71.39	3.17M
September 04, 2025	72.44	72.65	72.65	72.81	72.01	3.15M
September 03, 2025	73.46	72.39	72.39	73.7	72.35	3.24M
September 02, 2025	73.6	73.92	73.92	74.04	73.4	3.25M
August 29, 2025	74.23	74.19	74.19	74.63	74.06	4.04M
August 28, 2025	75.03	74.32	74.32	75.16	73.39	3.92M
August 27, 2025	73.8	75.03	75.03	75.12	73.61	6.02M
August 26, 2025	73.43	73.94	73.94	73.96	72.13	6.8M
August 25, 2025	73.3	73.6	73.6	73.83	72.9	3.26M
August 22, 2025	73.33	73.37	73.37	73.58	72.69	2.66M
August 21, 2025	72.71	72.98	72.98	73.27	72.56	2.82M
August 20, 2025	72.41	72.96	72.96	73.17	72.33	3.09M
August 19, 2025	72.29	72.4	72.4	72.48	71.87	2.72M
August 18, 2025	71.72	72.29	72.29	72.65	71.66	2.82M
August 15, 2025	71.94	71.76	71.76	72.24	71.6	2.65M
August 14, 2025	72	71.87	71.87	72.17	71.35	3.24M
August 13, 2025	72.04	72.33	72.33	72.4	70.83	4.69M
August 12, 2025	72.74	71.03	71.03	73	70.82	5.49M
August 11, 2025	71	72.47	72.47	72.57	70.96	5.97M
August 08, 2025	71.3	70.91	70.91	71.3	70.27	5.57M
August 07, 2025	70.51	71.05	71.05	71.47	68.7	7.19M
August 06, 2025	72.1	71.17	71.17	72.31	71.06	4.55M
August 05, 2025	72.54	72.31	72.31	72.71	71.8	3.74M
August 04, 2025	71.55	71.92	71.92	72.01	71.33	3.94M
August 01, 2025	71.65	71.17	71.17	71.83	70.58	4.77M
July 31, 2025	71.82	72.13	72.13	72.3	71.67	4.85M
July 30, 2025	72.85	71.98	71.98	72.85	71.71	4.98M
July 29, 2025	72.83	72.88	72.88	73.08	72.48	2.63M
July 28, 2025	73.23	72.4	72.4	73.23	72.27	2.32M
July 25, 2025	72.84	73.43	73.43	73.5	72.55	2.67M
July 24, 2025	73.47	73.12	73.12	73.8	72.67	3.4M
July 23, 2025	73.9	73.9	73.9	74.31	73.63	3.83M
July 22, 2025	73.16	73.74	73.74	74.3	73.15	2.9M
July 21, 2025	73.1	73	73	73.8	72.83	2.66M
July 18, 2025	73.14	73.05	73.05	73.59	72.49	3.69M
July 17, 2025	73.02	73.17	73.17	73.54	72.66	2.69M
July 16, 2025	72.22	72.98	72.98	73.04	71.78	4.04M
July 15, 2025	73.37	72.09	72.09	73.42	71.93	5.67M
July 14, 2025	73.78	73.11	73.11	74.2	73.04	2.88M
July 11, 2025	74.34	73.57	73.57	74.45	73.36	4.39M
July 10, 2025	76.07	74.83	74.83	76.07	74.63	4.42M
July 09, 2025	76.57	76.2	76.2	76.67	74.86	6.57M
July 08, 2025	76.9	76.45	76.45	77.24	75.99	3M
July 07, 2025	77.08	76.58	76.58	77.33	76.12	2.46M

Corteva, Inc. (CTVA) NYSE