Corteva, Inc. (CTVA)
NYSE: CTVA · Real-Time Price · USD
80.12
+1.30 (1.65%)
At close: Feb 27, 2026, 4:00 PM EST
80.10
-0.02 (-0.02%)
After-hours: Feb 27, 2026, 7:39 PM EST
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 78.64 | 80.23 | 78.42 | 80.12 | 80.12 | 1.65% | 5,067,163 |
| Feb 26, 2026 | 77.78 | 78.83 | 77.46 | 78.82 | 78.82 | 1.48% | 3,171,721 |
| Feb 25, 2026 | 78.01 | 78.59 | 77.17 | 77.67 | 77.67 | -0.38% | 5,430,663 |
| Feb 24, 2026 | 76.27 | 77.98 | 76.24 | 77.97 | 77.97 | 1.97% | 3,063,570 |
| Feb 23, 2026 | 76.09 | 77.24 | 75.90 | 76.46 | 76.46 | 0.20% | 4,075,385 |
| Feb 20, 2026 | 76.80 | 77.04 | 75.37 | 76.31 | 76.31 | -0.92% | 5,556,859 |
| Feb 19, 2026 | 76.45 | 77.11 | 76.17 | 77.02 | 77.02 | 0.56% | 3,712,090 |
| Feb 18, 2026 | 75.95 | 76.62 | 75.67 | 76.59 | 76.59 | 1.38% | 3,039,101 |
| Feb 17, 2026 | 75.19 | 75.87 | 74.86 | 75.55 | 75.55 | 0.69% | 3,327,294 |
| Feb 13, 2026 | 73.87 | 75.42 | 73.87 | 75.03 | 75.03 | 1.24% | 3,494,868 |
| Feb 12, 2026 | 75.70 | 76.10 | 73.97 | 74.11 | 74.11 | -1.61% | 4,640,888 |
| Feb 11, 2026 | 74.69 | 75.91 | 74.33 | 75.32 | 75.32 | 1.48% | 5,379,347 |
| Feb 10, 2026 | 73.97 | 74.63 | 73.81 | 74.22 | 74.22 | 0.81% | 3,286,465 |
| Feb 9, 2026 | 71.92 | 73.86 | 71.84 | 73.62 | 73.62 | 1.40% | 3,997,205 |
| Feb 6, 2026 | 73.16 | 73.87 | 72.16 | 72.60 | 72.60 | 0.18% | 4,194,343 |
| Feb 5, 2026 | 74.41 | 75.00 | 72.31 | 72.47 | 72.47 | -3.53% | 5,652,571 |
| Feb 4, 2026 | 73.09 | 76.64 | 73.00 | 75.12 | 75.12 | 0.11% | 6,913,381 |
| Feb 3, 2026 | 73.39 | 75.19 | 73.39 | 75.04 | 75.04 | 2.51% | 5,613,674 |
| Feb 2, 2026 | 72.80 | 73.71 | 72.52 | 73.20 | 73.20 | 0.55% | 3,496,410 |
| Jan 30, 2026 | 73.55 | 73.70 | 72.26 | 72.80 | 72.80 | -1.41% | 3,624,132 |
| Jan 29, 2026 | 73.50 | 74.00 | 73.05 | 73.84 | 73.84 | 1.08% | 3,346,562 |
| Jan 28, 2026 | 73.00 | 73.36 | 72.42 | 73.05 | 73.05 | 0.07% | 2,621,587 |
| Jan 27, 2026 | 72.61 | 73.32 | 72.50 | 73.00 | 73.00 | 0.51% | 4,418,279 |
| Jan 26, 2026 | 72.38 | 72.65 | 71.79 | 72.63 | 72.63 | 1.30% | 5,176,179 |
| Jan 23, 2026 | 71.63 | 72.16 | 71.34 | 71.70 | 71.70 | 0.20% | 3,464,677 |
| Jan 22, 2026 | 71.87 | 72.30 | 71.29 | 71.56 | 71.56 | 0.11% | 2,753,686 |
| Jan 21, 2026 | 70.34 | 71.89 | 69.54 | 71.48 | 71.48 | 3.74% | 5,985,659 |
| Jan 20, 2026 | 69.36 | 69.70 | 68.42 | 68.90 | 68.90 | -1.06% | 2,649,079 |
| Jan 16, 2026 | 69.49 | 70.07 | 68.92 | 69.64 | 69.64 | -1.22% | 3,357,320 |
| Jan 15, 2026 | 70.25 | 70.87 | 69.33 | 70.50 | 70.50 | 0.80% | 7,019,076 |
| Jan 14, 2026 | 69.51 | 70.73 | 69.31 | 69.94 | 69.94 | 1.58% | 5,002,476 |
| Jan 13, 2026 | 68.71 | 69.26 | 68.58 | 68.85 | 68.85 | 0.53% | 2,267,371 |
| Jan 12, 2026 | 68.58 | 69.51 | 67.93 | 68.49 | 68.49 | -0.23% | 3,644,089 |
| Jan 9, 2026 | 70.02 | 70.57 | 68.63 | 68.65 | 68.65 | -2.12% | 3,336,545 |
| Jan 8, 2026 | 68.30 | 70.39 | 67.89 | 70.14 | 70.14 | 2.33% | 2,904,999 |
| Jan 7, 2026 | 69.05 | 69.75 | 68.14 | 68.54 | 68.54 | -1.20% | 3,269,630 |
| Jan 6, 2026 | 67.70 | 69.74 | 67.26 | 69.37 | 69.37 | 2.24% | 4,350,145 |
| Jan 5, 2026 | 67.53 | 68.38 | 66.71 | 67.85 | 67.85 | 0.13% | 2,804,433 |
| Jan 2, 2026 | 67.00 | 67.96 | 66.33 | 67.76 | 67.76 | 1.09% | 2,928,652 |
| Dec 31, 2025 | 67.31 | 67.50 | 67.01 | 67.03 | 67.03 | -0.50% | 2,048,404 |
| Dec 30, 2025 | 67.67 | 67.98 | 67.28 | 67.37 | 67.37 | -0.41% | 1,716,525 |
| Dec 29, 2025 | 67.25 | 67.66 | 67.25 | 67.65 | 67.65 | 0.31% | 1,826,240 |
| Dec 26, 2025 | 67.32 | 67.63 | 67.14 | 67.44 | 67.44 | 0.16% | 1,011,305 |
| Dec 24, 2025 | 67.20 | 67.57 | 67.03 | 67.33 | 67.33 | 0.27% | 647,319 |
| Dec 23, 2025 | 67.08 | 67.23 | 66.50 | 67.15 | 67.15 | 0.09% | 2,354,663 |
| Dec 22, 2025 | 66.32 | 67.15 | 66.32 | 67.09 | 67.09 | 1.18% | 2,117,803 |
| Dec 19, 2025 | 67.25 | 67.25 | 66.15 | 66.31 | 66.31 | -0.97% | 7,880,946 |
| Dec 18, 2025 | 66.83 | 67.46 | 66.44 | 66.96 | 66.96 | 0.80% | 3,839,678 |
| Dec 17, 2025 | 65.49 | 66.49 | 65.15 | 66.43 | 66.43 | 1.45% | 3,973,352 |
| Dec 16, 2025 | 65.97 | 65.99 | 65.32 | 65.48 | 65.48 | -0.61% | 2,700,071 |
| Dec 15, 2025 | 66.29 | 66.42 | 65.10 | 65.88 | 65.88 | -0.36% | 4,106,060 |
| Dec 12, 2025 | 66.60 | 66.84 | 65.79 | 66.12 | 66.12 | 0.12% | 2,667,119 |
| Dec 11, 2025 | 65.34 | 66.82 | 65.09 | 66.04 | 66.04 | 1.44% | 2,662,918 |
| Dec 10, 2025 | 65.69 | 65.79 | 64.10 | 65.10 | 65.10 | -1.12% | 6,388,153 |
| Dec 9, 2025 | 65.06 | 65.99 | 65.03 | 65.84 | 65.84 | 1.15% | 5,325,802 |
| Dec 8, 2025 | 65.87 | 66.07 | 65.06 | 65.09 | 65.09 | -1.38% | 5,423,189 |
| Dec 5, 2025 | 66.17 | 67.03 | 65.93 | 66.00 | 66.00 | -0.44% | 5,353,349 |
| Dec 4, 2025 | 65.81 | 66.45 | 65.63 | 66.29 | 66.29 | 1.52% | 3,644,887 |
| Dec 3, 2025 | 65.80 | 66.24 | 65.27 | 65.30 | 65.30 | -0.46% | 3,885,942 |
| Dec 2, 2025 | 66.87 | 67.02 | 65.27 | 65.60 | 65.60 | -1.41% | 2,603,909 |
| Dec 1, 2025 | 67.15 | 67.84 | 66.52 | 66.54 | 66.54 | -1.38% | 3,498,312 |
| Nov 28, 2025 | 66.69 | 67.72 | 66.68 | 67.47 | 67.29 | 1.23% | 1,976,744 |
| Nov 26, 2025 | 65.91 | 66.97 | 65.71 | 66.65 | 66.47 | 0.91% | 2,062,310 |
| Nov 25, 2025 | 66.02 | 66.58 | 65.48 | 66.05 | 65.87 | 0.59% | 3,722,798 |
| Nov 24, 2025 | 65.54 | 65.85 | 65.08 | 65.66 | 65.48 | 0.18% | 3,825,602 |
| Nov 21, 2025 | 64.78 | 66.59 | 64.67 | 65.54 | 65.37 | 1.80% | 5,184,061 |
| Nov 20, 2025 | 65.02 | 65.96 | 64.20 | 64.38 | 64.21 | -0.46% | 5,939,447 |
| Nov 19, 2025 | 64.76 | 65.02 | 64.05 | 64.68 | 64.51 | 0.28% | 2,505,751 |
| Nov 18, 2025 | 63.75 | 65.08 | 63.56 | 64.50 | 64.33 | 0.97% | 3,148,312 |
| Nov 17, 2025 | 66.34 | 66.44 | 63.85 | 63.88 | 63.71 | -3.21% | 3,998,572 |
| Nov 14, 2025 | 66.07 | 66.87 | 65.76 | 66.00 | 65.82 | -0.30% | 2,862,487 |
| Nov 13, 2025 | 66.69 | 67.02 | 66.14 | 66.20 | 66.02 | -0.42% | 3,408,716 |
| Nov 12, 2025 | 65.58 | 66.88 | 65.26 | 66.48 | 66.30 | 1.16% | 3,131,388 |
| Nov 11, 2025 | 65.54 | 66.15 | 65.18 | 65.72 | 65.54 | 0.24% | 2,912,502 |
| Nov 10, 2025 | 64.31 | 65.98 | 64.06 | 65.56 | 65.39 | 2.20% | 3,695,675 |
| Nov 7, 2025 | 63.31 | 64.18 | 62.66 | 64.15 | 63.98 | 1.58% | 3,686,923 |
| Nov 6, 2025 | 63.09 | 63.73 | 62.52 | 63.15 | 62.98 | -0.82% | 5,146,100 |
| Nov 5, 2025 | 64.70 | 64.83 | 63.01 | 63.67 | 63.50 | 1.87% | 6,989,133 |
| Nov 4, 2025 | 61.81 | 62.93 | 61.28 | 62.50 | 62.33 | 0.71% | 5,189,559 |
| Nov 3, 2025 | 60.95 | 62.06 | 60.54 | 62.06 | 61.89 | 1.01% | 6,059,681 |
| Oct 31, 2025 | 61.33 | 61.94 | 61.05 | 61.44 | 61.28 | -0.42% | 4,608,824 |
| Oct 30, 2025 | 61.28 | 61.96 | 60.94 | 61.70 | 61.54 | -2.37% | 5,796,320 |
| Oct 29, 2025 | 63.04 | 63.40 | 62.74 | 63.20 | 63.03 | -0.41% | 5,030,741 |
| Oct 28, 2025 | 63.76 | 63.89 | 63.19 | 63.46 | 63.29 | -0.74% | 2,821,603 |
| Oct 27, 2025 | 64.02 | 64.56 | 63.67 | 63.93 | 63.76 | 0.42% | 3,973,479 |
| Oct 24, 2025 | 63.80 | 63.90 | 63.44 | 63.66 | 63.49 | 0.28% | 2,627,803 |
| Oct 23, 2025 | 63.95 | 63.95 | 63.03 | 63.48 | 63.31 | 0.57% | 3,227,807 |
| Oct 22, 2025 | 61.90 | 63.23 | 61.90 | 63.12 | 62.95 | 1.86% | 5,414,320 |
| Oct 21, 2025 | 61.93 | 62.33 | 61.65 | 61.97 | 61.80 | -0.02% | 4,074,799 |
| Oct 20, 2025 | 61.96 | 62.43 | 61.54 | 61.98 | 61.81 | 0.94% | 4,634,281 |
| Oct 17, 2025 | 61.08 | 62.05 | 60.95 | 61.40 | 61.24 | 0.66% | 7,513,413 |
| Oct 16, 2025 | 62.00 | 62.27 | 60.99 | 61.00 | 60.84 | -1.47% | 4,379,730 |
| Oct 15, 2025 | 62.65 | 62.84 | 61.88 | 61.91 | 61.74 | -1.21% | 3,550,951 |
| Oct 14, 2025 | 62.46 | 62.77 | 62.04 | 62.67 | 62.50 | - | 4,189,659 |
| Oct 13, 2025 | 62.27 | 63.04 | 62.18 | 62.67 | 62.50 | 1.36% | 2,157,925 |
| Oct 10, 2025 | 62.70 | 63.13 | 61.83 | 61.83 | 61.67 | -1.47% | 2,925,592 |
| Oct 9, 2025 | 63.59 | 63.82 | 62.55 | 62.75 | 62.58 | -0.57% | 3,033,253 |
| Oct 8, 2025 | 65.18 | 65.45 | 62.80 | 63.11 | 62.94 | -3.81% | 6,075,943 |
| Oct 7, 2025 | 64.19 | 65.61 | 63.78 | 65.61 | 65.43 | 2.04% | 4,409,839 |
| Oct 6, 2025 | 63.52 | 65.07 | 63.40 | 64.30 | 64.13 | 1.47% | 5,261,021 |