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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	64.78	65.54	65.54	66.59	64.67	5.18M
November 20, 2025	65.02	64.38	64.38	65.96	64.19	5.94M
November 19, 2025	64.76	64.68	64.68	65.02	64.05	2.51M
November 18, 2025	63.75	64.5	64.5	65.08	63.56	2.53M
November 17, 2025	66.34	63.88	63.88	66.44	63.88	3.08M
November 14, 2025	66.07	66	66	66.87	65.76	2.86M
November 13, 2025	66.69	66.2	66.2	67.02	66.14	3.41M
November 12, 2025	65.58	66.48	66.48	66.88	65.26	3.13M
November 11, 2025	65.54	65.72	65.72	66.15	65.18	2.91M
November 10, 2025	64.31	65.56	65.56	65.98	64.06	3.7M
November 07, 2025	63.31	64.15	64.15	64.18	62.66	3.69M
November 06, 2025	63.09	63.15	63.15	63.73	62.52	4.81M
November 05, 2025	64.7	63.67	63.67	64.83	63.01	6.99M
November 04, 2025	61.81	62.5	62.5	62.93	61.28	5.18M
November 03, 2025	60.95	62.06	62.06	62.06	60.54	6.06M
October 31, 2025	61.33	61.44	61.44	61.94	61.05	4.3M
October 30, 2025	61.28	61.7	61.7	61.96	60.94	5.8M
October 29, 2025	63.04	63.2	63.2	63.4	62.74	4.87M
October 28, 2025	63.76	63.46	63.46	63.89	63.19	2.82M
October 27, 2025	64.02	63.93	63.93	64.56	63.67	3.97M
October 24, 2025	63.8	63.66	63.66	63.88	63.44	2.16M
October 23, 2025	63.95	63.48	63.48	63.95	63.03	3.23M
October 22, 2025	61.9	63.12	63.12	63.23	61.9	5.41M
October 21, 2025	61.93	61.97	61.97	62.33	61.65	4.07M
October 20, 2025	61.96	61.98	61.98	62.43	61.54	4.63M
October 17, 2025	61.08	61.4	61.4	62.05	60.95	7.51M
October 16, 2025	62	61	61	62.27	60.99	4.38M
October 15, 2025	62.65	61.91	61.91	62.84	61.88	3.55M
October 14, 2025	62.46	62.67	62.67	62.77	62.04	4.19M
October 13, 2025	62.27	62.67	62.67	63.04	62.18	2.16M
October 10, 2025	62.7	61.83	61.83	63.13	61.83	2.93M
October 09, 2025	63.59	62.75	62.75	63.82	62.55	3.03M
October 08, 2025	65.18	63.11	63.11	65.44	62.8	6.01M
October 07, 2025	64.19	65.61	65.61	65.61	63.78	4.41M
October 06, 2025	63.52	64.3	64.3	65.07	63.4	5.26M
October 03, 2025	62.5	63.37	63.37	63.66	62.49	4.33M
October 02, 2025	61.33	63.49	63.49	63.68	61.33	11.31M
October 01, 2025	66.9	61.47	61.47	66.9	60.71	12.19M
September 30, 2025	67.9	67.63	67.63	67.95	67.19	4.7M
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

Corteva, Inc. (CTVA) NYSE