Corteva, Inc. (LON:0A1W)
London
· Delayed Price · Currency is GBP · Price in EUR 65.59
-0.58 (-0.88%)
At close: Mar 6, 2026
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.49 | 66.52 | 64.72 | 65.59 | 65.59 | -0.88% | 2 |
| Mar 5, 2026 | 66.19 | 66.19 | 66.17 | 66.17 | 66.17 | -2.76% | 6 |
| Mar 3, 2026 | 69.30 | 69.30 | 67.72 | 68.05 | 68.05 | 0.40% | 236 |
| Mar 2, 2026 | 68.50 | 68.50 | 67.17 | 67.78 | 67.78 | 1.35% | 494 |
| Feb 27, 2026 | 66.26 | 67.28 | 66.26 | 66.88 | 66.73 | 0.87% | 2 |
| Feb 26, 2026 | 66.15 | 66.30 | 66.15 | 66.30 | 66.15 | 0.97% | 394 |
| Feb 25, 2026 | 66.64 | 66.64 | 65.66 | 65.66 | 65.51 | 0.52% | 18 |
| Feb 24, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.17 | 1.40% | 3 |
| Feb 23, 2026 | 65.11 | 65.11 | 64.42 | 64.42 | 64.27 | 0.12% | 4 |
| Feb 20, 2026 | 65.98 | 65.98 | 64.34 | 64.34 | 64.19 | -1.80% | 16 |
| Feb 19, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.37 | 1.52% | 25 |
| Feb 18, 2026 | 63.18 | 64.54 | 63.18 | 64.54 | 64.39 | 1.21% | 52 |
| Feb 16, 2026 | 63.70 | 63.77 | 62.82 | 63.77 | 63.62 | 0.49% | 3 |
| Feb 12, 2026 | 63.88 | 63.88 | 63.46 | 63.46 | 63.32 | 1.80% | - |
| Feb 10, 2026 | 62.26 | 62.35 | 62.14 | 62.34 | 62.20 | 2.41% | 40 |
| Feb 9, 2026 | 61.55 | 61.58 | 60.87 | 60.87 | 60.73 | -1.92% | 887 |
| Feb 6, 2026 | 61.68 | 62.06 | 61.68 | 62.06 | 61.92 | 0.23% | 195 |
| Feb 5, 2026 | 63.86 | 63.86 | 61.92 | 61.92 | 61.78 | -2.50% | 429 |
| Feb 4, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.37 | 4.03% | 524 |
| Feb 2, 2026 | 62.12 | 62.12 | 60.94 | 61.05 | 60.91 | -0.20% | 11 |
| Jan 30, 2026 | 62.33 | 62.33 | 61.17 | 61.17 | 61.03 | -0.20% | 212 |
| Jan 29, 2026 | 61.54 | 61.65 | 61.29 | 61.29 | 61.15 | -0.05% | 4 |
| Jan 28, 2026 | 61.34 | 61.36 | 61.32 | 61.32 | 61.18 | 0.66% | 5 |
| Jan 27, 2026 | 60.83 | 61.15 | 60.83 | 60.92 | 60.78 | 0.25% | 2 |
| Jan 26, 2026 | 60.85 | 61.11 | 60.46 | 60.77 | 60.63 | -0.90% | 6 |
| Jan 23, 2026 | 61.37 | 61.37 | 61.32 | 61.32 | 61.18 | 0.28% | 183 |
| Jan 22, 2026 | 61.47 | 61.47 | 61.15 | 61.15 | 61.01 | 3.50% | 21 |
| Jan 20, 2026 | 59.21 | 59.21 | 59.08 | 59.08 | 58.95 | -0.35% | 279 |
| Jan 19, 2026 | 59.79 | 59.88 | 59.29 | 59.29 | 59.15 | -1.02% | - |
| Jan 16, 2026 | 60.29 | 61.20 | 59.90 | 59.90 | 59.76 | -1.43% | 484 |
| Jan 15, 2026 | 59.95 | 60.77 | 59.95 | 60.77 | 60.63 | 1.11% | 3 |
| Jan 14, 2026 | 58.70 | 60.10 | 58.70 | 60.10 | 59.96 | 1.81% | 12 |
| Jan 13, 2026 | 59.03 | 59.03 | 59.03 | 59.03 | 58.90 | -0.22% | 2 |
| Jan 12, 2026 | 59.03 | 59.16 | 58.13 | 59.16 | 59.03 | -1.55% | 41 |
| Jan 9, 2026 | 59.80 | 60.09 | 59.80 | 60.09 | 59.95 | 0.12% | 128 |
| Jan 8, 2026 | 59.19 | 60.18 | 59.19 | 60.02 | 59.88 | 2.18% | 70 |
| Jan 7, 2026 | 59.41 | 59.50 | 58.74 | 58.74 | 58.61 | 0.22% | 6 |
| Jan 6, 2026 | 58.34 | 58.62 | 58.34 | 58.61 | 58.48 | 1.82% | 21 |
| Jan 5, 2026 | 58.41 | 58.70 | 57.56 | 57.56 | 57.43 | -0.05% | 15 |
| Jan 2, 2026 | 56.91 | 57.59 | 56.91 | 57.59 | 57.46 | -0.57% | 31 |
| Dec 30, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.79 | 0.99% | 1 |
| Dec 29, 2025 | 57.60 | 57.61 | 56.75 | 57.35 | 57.22 | 1.34% | 110 |
| Dec 23, 2025 | 57.23 | 57.23 | 56.49 | 56.59 | 56.46 | -0.37% | 4 |
| Dec 22, 2025 | 57.01 | 57.01 | 56.80 | 56.80 | 56.67 | -0.40% | 5 |
| Dec 19, 2025 | 57.45 | 57.45 | 57.03 | 57.03 | 56.90 | -0.64% | 20 |
| Dec 18, 2025 | 57.03 | 57.40 | 57.03 | 57.40 | 57.27 | 4.14% | 26 |
| Dec 17, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 54.99 | -1.48% | 67,518 |
| Dec 16, 2025 | 56.10 | 56.37 | 55.70 | 55.95 | 55.82 | 0.11% | 2 |
| Dec 15, 2025 | 56.83 | 57.07 | 55.62 | 55.89 | 55.76 | -0.85% | 17 |
| Dec 12, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.24 | 0.93% | 6 |
| Dec 11, 2025 | 55.95 | 55.95 | 55.74 | 55.85 | 55.72 | 0.65% | - |
| Dec 10, 2025 | 56.91 | 56.91 | 55.49 | 55.49 | 55.36 | -1.49% | 3 |
| Dec 9, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.20 | 0.14% | 45 |
| Dec 8, 2025 | 56.95 | 56.97 | 56.25 | 56.25 | 56.12 | -2.38% | 65 |
| Dec 5, 2025 | 57.26 | 57.62 | 57.26 | 57.62 | 57.49 | 2.18% | 2 |
| Dec 4, 2025 | 56.47 | 56.47 | 56.39 | 56.39 | 56.26 | -0.95% | 513 |
| Dec 2, 2025 | 57.75 | 57.75 | 56.90 | 56.93 | 56.80 | -2.33% | 31 |
| Dec 1, 2025 | 58.32 | 58.32 | 58.29 | 58.29 | 58.16 | -0.21% | 304 |
| Nov 28, 2025 | 57.64 | 58.41 | 57.12 | 58.41 | 58.12 | 0.24% | 107 |
| Nov 27, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 57.98 | 1.09% | - |
| Nov 26, 2025 | 57.44 | 57.64 | 56.62 | 57.64 | 57.36 | 1.43% | 8 |
| Nov 25, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.55 | -0.66% | 7 |
| Nov 24, 2025 | 57.31 | 57.32 | 57.21 | 57.21 | 56.93 | 0.78% | 11 |
| Nov 21, 2025 | 56.17 | 56.77 | 56.17 | 56.77 | 56.49 | 0.51% | 311 |
| Nov 17, 2025 | 57.28 | 57.28 | 56.48 | 56.48 | 56.20 | -1.17% | 455 |
| Nov 14, 2025 | 56.71 | 57.15 | 56.49 | 57.15 | 56.87 | -0.75% | 721 |
| Nov 13, 2025 | 57.75 | 57.75 | 57.56 | 57.58 | 57.30 | 0.12% | 39 |
| Nov 12, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.23 | 1.04% | - |
| Nov 11, 2025 | 56.85 | 56.92 | 56.85 | 56.92 | 56.64 | 1.90% | 83 |
| Nov 10, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.58 | 1.43% | 365 |
| Nov 5, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 54.80 | 1.05% | 12 |
| Nov 4, 2025 | 54.13 | 54.50 | 54.13 | 54.50 | 54.23 | 1.87% | 2 |
| Nov 3, 2025 | 53.71 | 53.71 | 52.70 | 53.50 | 53.24 | -0.22% | 11 |
| Oct 31, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.36 | -1.56% | 164 |
| Oct 30, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.20 | 0.41% | 74 |
| Oct 29, 2025 | 54.32 | 54.32 | 54.25 | 54.25 | 53.98 | -1.02% | 3 |
| Oct 28, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.54 | -0.31% | 26 |
| Oct 27, 2025 | 56.01 | 56.01 | 54.98 | 54.98 | 54.71 | 0.29% | 2 |
| Oct 23, 2025 | 54.82 | 54.82 | 54.75 | 54.82 | 54.55 | 1.67% | 3 |
| Oct 22, 2025 | 53.70 | 53.92 | 53.01 | 53.92 | 53.65 | 1.77% | 29 |
| Oct 20, 2025 | 53.01 | 53.24 | 52.27 | 52.98 | 52.72 | 1.15% | 3 |
| Oct 17, 2025 | 51.35 | 52.38 | 51.35 | 52.38 | 52.12 | -1.89% | 57 |
| Oct 16, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.13 | -1.33% | 1 |
| Oct 15, 2025 | 54.36 | 54.36 | 54.11 | 54.11 | 53.84 | -0.62% | 16 |
| Oct 13, 2025 | 53.87 | 54.45 | 52.95 | 54.45 | 54.18 | -2.23% | 2 |
| Oct 7, 2025 | 55.42 | 55.69 | 54.61 | 55.69 | 55.42 | 0.94% | 2 |
| Oct 6, 2025 | 54.57 | 55.20 | 54.57 | 55.17 | 54.90 | 2.49% | 71 |
| Oct 3, 2025 | 54.49 | 54.49 | 53.21 | 53.83 | 53.56 | 0.47% | 3 |
| Oct 2, 2025 | 52.70 | 53.58 | 52.61 | 53.58 | 53.32 | 1.06% | 893 |
| Oct 1, 2025 | 54.09 | 54.09 | 52.99 | 53.02 | 52.76 | -8.68% | 714 |
| Sep 30, 2025 | 58.14 | 58.14 | 58.06 | 58.06 | 57.77 | -0.92% | 7 |
| Sep 29, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.31 | 1.72% | 3 |
| Sep 26, 2025 | 57.80 | 57.80 | 57.61 | 57.61 | 57.33 | -3.44% | 2 |
| Sep 25, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.37 | -0.02% | - |
| Sep 23, 2025 | 59.52 | 59.67 | 59.52 | 59.67 | 59.38 | -1.55% | 28 |
| Sep 22, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.31 | -0.08% | 205 |
| Sep 19, 2025 | 60.75 | 60.75 | 60.55 | 60.66 | 60.36 | 1.12% | 57 |
| Sep 18, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.69 | 0.52% | 1 |
| Sep 17, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.39 | -0.53% | 5 |
| Sep 15, 2025 | 64.74 | 64.77 | 60.00 | 60.00 | 59.70 | -2.47% | 103 |