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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.8	76.31	76.31	77.04	75.36	5.56M
February 19, 2026	76.45	77.02	77.02	77.11	76.17	3.72M
February 18, 2026	75.95	76.59	76.59	76.62	75.67	3.04M
February 17, 2026	75.19	75.55	75.55	75.86	74.86	3.33M
February 13, 2026	73.87	75.03	75.03	75.42	73.87	3.5M
February 12, 2026	75.83	74.11	74.11	76.1	73.97	3.42M
February 11, 2026	74.36	75.32	75.32	75.91	74.33	4.02M
February 10, 2026	73.97	74.22	74.22	74.63	73.81	3.29M
February 09, 2026	71.92	73.62	73.62	73.86	71.84	4.26M
February 06, 2026	73.16	72.6	72.6	73.86	72.16	4.2M
February 05, 2026	74.41	72.47	72.47	75	72.31	5.73M
February 04, 2026	73.09	75.12	75.12	76.64	73	6.91M
February 03, 2026	73.39	75.04	75.04	75.19	73.39	5.62M
February 02, 2026	72.8	73.2	73.2	73.71	72.52	3.5M
January 30, 2026	73.55	72.8	72.8	73.7	72.26	3.7M
January 29, 2026	73.5	73.84	73.84	74	73.05	3.61M
January 28, 2026	73	73.05	73.05	73.36	72.42	2.74M
January 27, 2026	72.61	73	73	73.32	72.5	4.42M
January 26, 2026	72.38	72.63	72.63	72.65	71.79	5.35M
January 23, 2026	71.63	71.7	71.7	72.16	71.34	3.47M
January 22, 2026	71.87	71.56	71.56	72.3	71.29	2.75M
January 21, 2026	70.34	71.48	71.48	71.89	69.54	5.99M
January 20, 2026	69.36	68.9	68.9	69.7	68.42	2.66M
January 16, 2026	69.49	69.64	69.64	70.07	68.92	3.4M
January 15, 2026	70.25	70.5	70.5	70.87	69.33	7.05M
January 14, 2026	69.51	69.94	69.94	70.73	69.31	5.01M
January 13, 2026	68.71	68.85	68.85	69.26	68.58	2.27M
January 12, 2026	68.58	68.49	68.49	69.51	67.93	3.65M
January 09, 2026	70.02	68.65	68.65	70.57	68.63	3.34M
January 08, 2026	68.3	70.14	70.14	70.39	67.89	2.91M
January 07, 2026	69.05	68.54	68.54	69.75	68.14	3.28M
January 06, 2026	67.7	69.37	69.37	69.74	67.26	4.44M
January 05, 2026	67.53	67.85	67.85	68.38	66.71	2.82M
January 02, 2026	67	67.76	67.76	67.96	66.33	2.98M
December 31, 2025	67.31	67.03	67.03	67.5	67.01	2.08M
December 30, 2025	67.67	67.37	67.37	67.98	67.28	1.72M
December 29, 2025	67.25	67.65	67.65	67.66	67.25	1.99M
December 26, 2025	67.32	67.44	67.44	67.63	67.14	1.2M
December 24, 2025	67.2	67.33	67.33	67.57	67.03	638,198
December 23, 2025	67.08	67.15	67.15	67.23	66.5	2.64M
December 22, 2025	66.32	67.09	67.09	67.15	66.32	2.41M
December 19, 2025	67.25	66.31	66.31	67.25	66.15	8.98M
December 18, 2025	66.83	66.96	66.96	67.46	66.44	3.84M
December 17, 2025	65.49	66.43	66.43	66.49	65.15	3.97M
December 16, 2025	65.97	65.48	65.48	65.99	65.32	2.7M
December 15, 2025	66.29	65.88	65.88	66.42	65.1	4.11M
December 12, 2025	66.6	66.12	66.12	66.84	65.79	2.67M
December 11, 2025	65.34	66.04	66.04	66.82	65.09	2.66M
December 10, 2025	65.69	65.1	65.1	65.79	64.1	6.39M
December 09, 2025	65.26	65.9	65.9	65.99	65.03	3.75M
December 08, 2025	65.87	65.09	65.09	66.07	65.06	5.42M
December 05, 2025	66.17	66	66	67.03	65.93	5.35M
December 04, 2025	65.81	66.29	66.29	66.45	65.63	3.57M
December 03, 2025	65.81	65.3	65.3	66.24	65.29	3.89M
December 02, 2025	66.87	65.6	65.6	67.01	65.27	1.84M
December 01, 2025	67.15	66.54	66.54	67.84	66.52	3.5M
November 28, 2025	66.69	67.47	67.47	67.72	66.68	1.98M
November 26, 2025	65.91	66.65	66.65	66.92	65.71	1.56M
November 25, 2025	66.02	66.05	66.05	66.58	65.48	3.72M
November 24, 2025	65.54	65.66	65.66	65.85	65.08	3.83M

Corteva, Inc. (CTVA) NYSE