Corteva, Inc. (CTVA)
NYSE: CTVA · Real-Time Price · USD
66.00
-0.29 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.17 | 67.03 | 65.93 | 66.00 | 66.00 | -0.44% | 4,906,756 |
| Dec 4, 2025 | 65.81 | 66.45 | 65.63 | 66.29 | 66.29 | 1.52% | 3,572,973 |
| Dec 3, 2025 | 65.80 | 66.24 | 65.27 | 65.30 | 65.30 | -0.46% | 3,608,925 |
| Dec 2, 2025 | 66.87 | 67.02 | 65.27 | 65.60 | 65.60 | -1.41% | 2,603,819 |
| Dec 1, 2025 | 67.15 | 67.84 | 66.52 | 66.54 | 66.54 | -1.38% | 3,491,239 |
| 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 |
| Oct 3, 2025 | 62.50 | 63.66 | 62.49 | 63.37 | 63.20 | -0.19% | 4,329,057 |
| Oct 2, 2025 | 61.33 | 63.68 | 61.33 | 63.49 | 63.32 | 3.29% | 11,310,271 |
| Oct 1, 2025 | 66.90 | 66.90 | 60.71 | 61.47 | 61.31 | -9.11% | 12,189,763 |
| Sep 30, 2025 | 67.90 | 67.95 | 67.19 | 67.63 | 67.45 | -0.21% | 4,701,436 |
| Sep 29, 2025 | 68.40 | 68.67 | 67.55 | 67.77 | 67.59 | -0.47% | 5,341,441 |
| Sep 26, 2025 | 67.54 | 68.12 | 67.19 | 68.09 | 67.91 | 1.51% | 4,817,120 |
| Sep 25, 2025 | 69.93 | 69.99 | 65.91 | 67.08 | 66.90 | -3.63% | 7,240,376 |
| Sep 24, 2025 | 69.64 | 70.34 | 69.45 | 69.61 | 69.42 | 0.19% | 3,474,692 |
| Sep 23, 2025 | 69.94 | 70.56 | 69.44 | 69.48 | 69.29 | -0.39% | 3,360,856 |
| Sep 22, 2025 | 70.40 | 70.48 | 69.74 | 69.75 | 69.56 | -1.57% | 2,831,462 |
| Sep 19, 2025 | 70.57 | 71.02 | 70.39 | 70.86 | 70.67 | 0.28% | 12,447,770 |
| Sep 18, 2025 | 70.84 | 71.02 | 70.13 | 70.66 | 70.47 | 0.03% | 5,365,941 |
| Sep 17, 2025 | 70.08 | 71.10 | 69.77 | 70.64 | 70.45 | 1.09% | 3,470,295 |
| Sep 16, 2025 | 70.01 | 70.40 | 69.45 | 69.88 | 69.69 | -0.27% | 5,056,641 |
| Sep 15, 2025 | 73.89 | 74.50 | 69.28 | 70.07 | 69.88 | -5.68% | 8,800,953 |
| Sep 12, 2025 | 72.90 | 75.91 | 72.33 | 74.29 | 74.09 | 1.78% | 6,599,860 |
| Sep 11, 2025 | 71.64 | 73.11 | 71.59 | 72.99 | 72.80 | 1.69% | 2,750,438 |
| Sep 10, 2025 | 72.18 | 72.81 | 71.56 | 71.78 | 71.59 | -0.99% | 2,939,510 |
| Sep 9, 2025 | 73.14 | 73.66 | 72.00 | 72.50 | 72.31 | -0.62% | 3,336,700 |
| Sep 8, 2025 | 72.20 | 73.03 | 71.70 | 72.95 | 72.76 | 0.90% | 4,724,464 |
| Sep 5, 2025 | 72.53 | 72.73 | 71.39 | 72.30 | 72.11 | -0.48% | 3,173,244 |
| Sep 4, 2025 | 72.44 | 72.81 | 72.01 | 72.65 | 72.46 | 0.36% | 3,147,817 |
| Sep 3, 2025 | 73.46 | 73.70 | 72.35 | 72.39 | 72.20 | -2.07% | 3,244,876 |
| Sep 2, 2025 | 73.72 | 74.04 | 73.30 | 73.92 | 73.72 | -0.36% | 3,261,681 |
| Aug 29, 2025 | 74.23 | 74.63 | 74.06 | 74.19 | 73.81 | -0.17% | 4,034,995 |
| Aug 28, 2025 | 75.03 | 75.16 | 73.39 | 74.32 | 73.94 | -0.95% | 3,928,414 |
| Aug 27, 2025 | 73.80 | 75.12 | 73.61 | 75.03 | 74.65 | 1.47% | 6,016,690 |
| Aug 26, 2025 | 73.43 | 73.96 | 72.13 | 73.94 | 73.56 | 0.46% | 6,802,585 |
| Aug 25, 2025 | 73.30 | 73.83 | 72.90 | 73.60 | 73.23 | 0.31% | 3,261,577 |
| Aug 22, 2025 | 73.33 | 73.58 | 72.70 | 73.37 | 73.00 | 0.53% | 2,664,008 |
| Aug 21, 2025 | 72.71 | 73.27 | 72.56 | 72.98 | 72.61 | 0.03% | 2,815,363 |
| Aug 20, 2025 | 72.41 | 73.17 | 72.33 | 72.96 | 72.59 | 0.77% | 3,086,785 |
| Aug 19, 2025 | 72.29 | 72.48 | 71.87 | 72.40 | 72.03 | 0.15% | 2,723,604 |
| Aug 18, 2025 | 71.72 | 72.65 | 71.66 | 72.29 | 71.92 | 0.74% | 2,818,743 |
| Aug 15, 2025 | 71.94 | 72.24 | 71.60 | 71.76 | 71.39 | -0.15% | 2,649,632 |
| Aug 14, 2025 | 72.00 | 72.17 | 71.35 | 71.87 | 71.50 | -0.64% | 3,242,754 |
| Aug 13, 2025 | 72.04 | 72.40 | 70.84 | 72.33 | 71.96 | 1.83% | 4,693,600 |
| Aug 12, 2025 | 72.74 | 73.00 | 70.82 | 71.03 | 70.67 | -1.97% | 5,485,896 |
| Aug 11, 2025 | 71.00 | 72.57 | 70.96 | 72.46 | 72.09 | 2.19% | 5,965,463 |
| Aug 8, 2025 | 71.30 | 71.30 | 70.27 | 70.91 | 70.55 | -0.20% | 5,568,032 |
| Aug 7, 2025 | 70.51 | 71.47 | 68.70 | 71.05 | 70.69 | -0.17% | 7,323,330 |
| Aug 6, 2025 | 72.10 | 72.31 | 71.06 | 71.17 | 70.81 | -1.58% | 4,566,094 |
| Aug 5, 2025 | 72.54 | 72.71 | 71.80 | 72.31 | 71.94 | 0.54% | 3,744,014 |
| Aug 4, 2025 | 71.55 | 72.01 | 71.33 | 71.92 | 71.55 | 1.05% | 3,943,545 |
| Aug 1, 2025 | 71.65 | 71.83 | 70.58 | 71.17 | 70.81 | -1.33% | 4,771,019 |
| Jul 31, 2025 | 71.82 | 72.30 | 71.67 | 72.13 | 71.76 | 0.21% | 4,852,687 |
| Jul 30, 2025 | 72.85 | 72.85 | 71.71 | 71.98 | 71.61 | -1.23% | 4,975,944 |
| Jul 29, 2025 | 72.83 | 73.08 | 72.48 | 72.88 | 72.51 | 0.66% | 2,631,441 |
| Jul 28, 2025 | 73.23 | 73.23 | 72.27 | 72.40 | 72.03 | -1.40% | 2,317,934 |
| Jul 25, 2025 | 72.84 | 73.50 | 72.55 | 73.43 | 73.06 | 0.42% | 2,668,455 |
| Jul 24, 2025 | 73.47 | 73.80 | 72.67 | 73.12 | 72.75 | -1.06% | 3,399,087 |
| Jul 23, 2025 | 73.90 | 74.31 | 73.63 | 73.90 | 73.52 | 0.20% | 3,827,800 |
| Jul 22, 2025 | 73.16 | 74.30 | 73.01 | 73.75 | 73.37 | 1.03% | 3,733,947 |
| Jul 21, 2025 | 73.10 | 73.80 | 72.83 | 73.00 | 72.63 | -0.07% | 2,655,310 |
| Jul 18, 2025 | 73.14 | 73.59 | 72.49 | 73.05 | 72.68 | -0.16% | 3,693,189 |
| Jul 17, 2025 | 73.02 | 73.54 | 72.66 | 73.17 | 72.80 | 0.26% | 2,688,186 |