Corteva, Inc. (CTVA)
NYSE: CTVA · Real-Time Price · USD
82.62
+1.00 (1.23%)
At close: Jun 26, 2026, 4:00 PM EDT
82.82
+0.20 (0.24%)
After-hours: Jun 26, 2026, 7:29 PM EDT
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.52 | 82.67 | 81.01 | 82.62 | 82.62 | 1.23% | 6,130,376 |
| Jun 25, 2026 | 80.02 | 81.78 | 79.97 | 81.62 | 81.62 | 1.91% | 3,356,790 |
| Jun 24, 2026 | 79.19 | 80.96 | 78.79 | 80.09 | 80.09 | 1.24% | 4,661,347 |
| Jun 23, 2026 | 78.41 | 80.28 | 77.98 | 79.11 | 79.11 | 0.32% | 4,092,691 |
| Jun 22, 2026 | 78.12 | 78.92 | 77.86 | 78.86 | 78.86 | 0.34% | 3,946,776 |
| Jun 18, 2026 | 77.38 | 79.05 | 76.52 | 78.59 | 78.59 | 1.58% | 13,192,010 |
| Jun 17, 2026 | 76.87 | 78.90 | 76.66 | 77.37 | 77.37 | 0.65% | 4,201,449 |
| Jun 16, 2026 | 75.70 | 77.16 | 75.50 | 76.87 | 76.87 | 1.53% | 4,676,605 |
| Jun 15, 2026 | 75.93 | 77.36 | 75.53 | 75.71 | 75.71 | -0.56% | 4,084,100 |
| Jun 12, 2026 | 75.08 | 76.33 | 75.01 | 76.14 | 76.14 | 1.71% | 4,102,610 |
| Jun 11, 2026 | 75.71 | 75.89 | 74.54 | 74.86 | 74.86 | 0.54% | 4,249,044 |
| Jun 10, 2026 | 75.44 | 75.94 | 74.42 | 74.46 | 74.46 | -0.73% | 4,353,284 |
| Jun 9, 2026 | 75.26 | 75.81 | 74.46 | 75.01 | 75.01 | -1.12% | 4,223,492 |
| Jun 8, 2026 | 76.96 | 77.30 | 75.86 | 75.86 | 75.86 | -1.52% | 4,786,664 |
| Jun 5, 2026 | 77.46 | 78.60 | 76.53 | 77.03 | 77.03 | -0.56% | 3,342,901 |
| Jun 4, 2026 | 77.92 | 78.66 | 76.88 | 77.46 | 77.46 | -0.44% | 3,398,318 |
| Jun 3, 2026 | 77.28 | 79.41 | 77.14 | 77.80 | 77.80 | 0.30% | 3,322,832 |
| Jun 2, 2026 | 77.73 | 78.52 | 77.12 | 77.57 | 77.57 | -0.14% | 2,726,243 |
| Jun 1, 2026 | 78.15 | 78.58 | 77.03 | 77.68 | 77.68 | -0.54% | 2,657,987 |
| May 29, 2026 | 80.38 | 80.79 | 78.26 | 78.28 | 78.10 | -2.88% | 6,431,542 |
| May 28, 2026 | 80.39 | 81.24 | 79.67 | 80.60 | 80.41 | 0.89% | 2,808,373 |
| May 27, 2026 | 78.58 | 80.35 | 78.13 | 79.89 | 79.71 | 1.01% | 3,085,612 |
| May 26, 2026 | 79.46 | 80.27 | 79.09 | 79.09 | 78.91 | -0.59% | 2,164,323 |
| May 22, 2026 | 79.35 | 80.21 | 79.15 | 79.56 | 79.38 | 0.66% | 2,135,476 |
| May 21, 2026 | 78.75 | 79.27 | 78.13 | 79.04 | 78.86 | 0.30% | 3,626,407 |
| May 20, 2026 | 78.58 | 80.00 | 78.35 | 78.80 | 78.62 | -0.24% | 3,891,556 |
| May 19, 2026 | 80.48 | 80.48 | 78.84 | 78.99 | 78.81 | -2.58% | 3,106,991 |
| May 18, 2026 | 82.08 | 82.58 | 81.06 | 81.08 | 80.89 | -1.37% | 2,747,553 |
| May 15, 2026 | 82.76 | 83.55 | 82.15 | 82.21 | 82.02 | -1.31% | 2,956,115 |
| May 14, 2026 | 83.43 | 84.19 | 82.27 | 83.30 | 83.11 | -0.06% | 3,830,764 |
| May 13, 2026 | 82.75 | 83.42 | 82.10 | 83.35 | 83.16 | 0.92% | 3,076,397 |
| May 12, 2026 | 82.95 | 83.55 | 81.37 | 82.59 | 82.40 | -0.29% | 3,373,645 |
| May 11, 2026 | 81.56 | 83.33 | 81.13 | 82.83 | 82.64 | 2.10% | 4,570,912 |
| May 8, 2026 | 79.31 | 81.45 | 78.79 | 81.13 | 80.94 | 2.61% | 4,624,317 |
| May 7, 2026 | 80.95 | 81.36 | 78.76 | 79.07 | 78.89 | -3.30% | 6,275,062 |
| May 6, 2026 | 82.24 | 83.55 | 81.18 | 81.77 | 81.58 | -2.54% | 5,345,128 |
| May 5, 2026 | 82.00 | 84.32 | 81.91 | 83.90 | 83.71 | 2.71% | 5,015,924 |
| May 4, 2026 | 80.73 | 81.82 | 80.42 | 81.69 | 81.50 | 1.04% | 3,334,682 |
| May 1, 2026 | 81.48 | 81.79 | 80.85 | 80.85 | 80.66 | -0.20% | 3,543,099 |
| Apr 30, 2026 | 79.30 | 81.40 | 78.78 | 81.01 | 80.82 | 2.07% | 3,562,785 |
| Apr 29, 2026 | 79.03 | 80.26 | 78.79 | 79.37 | 79.19 | 0.54% | 2,578,091 |
| Apr 28, 2026 | 80.06 | 80.27 | 78.54 | 78.94 | 78.76 | -0.60% | 2,569,084 |
| Apr 27, 2026 | 79.98 | 80.72 | 79.13 | 79.42 | 79.24 | -0.48% | 2,805,094 |
| Apr 24, 2026 | 79.40 | 79.86 | 78.36 | 79.80 | 79.62 | 0.21% | 2,514,316 |
| Apr 23, 2026 | 79.53 | 80.66 | 78.85 | 79.63 | 79.45 | 0.35% | 2,274,357 |
| Apr 22, 2026 | 80.66 | 81.02 | 78.70 | 79.35 | 79.17 | -1.24% | 2,616,742 |
| Apr 21, 2026 | 80.57 | 81.01 | 79.47 | 80.35 | 80.17 | 0.07% | 2,354,076 |
| Apr 20, 2026 | 80.47 | 81.45 | 79.90 | 80.29 | 80.11 | -0.06% | 3,287,281 |
| Apr 17, 2026 | 80.12 | 80.76 | 78.91 | 80.34 | 80.16 | -1.01% | 4,368,462 |
| Apr 16, 2026 | 81.21 | 81.94 | 80.23 | 81.16 | 80.97 | -0.20% | 3,692,861 |
| Apr 15, 2026 | 82.91 | 82.91 | 81.14 | 81.32 | 81.13 | -1.97% | 3,259,057 |
| Apr 14, 2026 | 83.31 | 84.29 | 82.51 | 82.95 | 82.76 | -0.67% | 3,372,941 |
| Apr 13, 2026 | 84.18 | 84.63 | 82.90 | 83.51 | 83.32 | -0.38% | 2,943,052 |
| Apr 10, 2026 | 83.65 | 84.12 | 83.13 | 83.83 | 83.64 | 0.32% | 1,980,849 |
| Apr 9, 2026 | 84.04 | 85.07 | 82.78 | 83.56 | 83.37 | -0.48% | 3,485,867 |
| Apr 8, 2026 | 84.20 | 84.26 | 82.01 | 83.96 | 83.77 | -1.61% | 5,932,566 |
| Apr 7, 2026 | 84.22 | 85.63 | 84.09 | 85.33 | 85.13 | 1.28% | 2,927,273 |
| Apr 6, 2026 | 85.04 | 85.49 | 83.63 | 84.25 | 84.06 | -1.42% | 3,799,643 |
| Apr 2, 2026 | 83.65 | 85.56 | 83.59 | 85.46 | 85.26 | 1.97% | 3,669,704 |
| Apr 1, 2026 | 83.52 | 84.14 | 82.72 | 83.81 | 83.62 | 0.12% | 5,582,068 |
| Mar 31, 2026 | 83.00 | 84.00 | 82.30 | 83.71 | 83.52 | 0.92% | 5,423,579 |
| Mar 30, 2026 | 82.98 | 83.60 | 82.57 | 82.95 | 82.76 | 1.17% | 5,083,500 |
| Mar 27, 2026 | 82.60 | 82.82 | 81.59 | 81.99 | 81.80 | -0.89% | 4,535,666 |
| Mar 26, 2026 | 81.74 | 82.89 | 81.72 | 82.73 | 82.54 | 0.85% | 3,105,563 |
| Mar 25, 2026 | 80.66 | 82.26 | 80.50 | 82.03 | 81.84 | 1.80% | 3,357,909 |
| Mar 24, 2026 | 77.88 | 81.12 | 77.88 | 80.58 | 80.39 | 3.63% | 4,811,600 |
| Mar 23, 2026 | 78.81 | 79.28 | 77.18 | 77.76 | 77.58 | 0.56% | 5,145,329 |
| Mar 20, 2026 | 78.58 | 78.58 | 76.75 | 77.33 | 77.15 | -0.95% | 9,435,786 |
| Mar 19, 2026 | 79.30 | 79.54 | 77.07 | 78.07 | 77.89 | -1.60% | 4,854,588 |
| Mar 18, 2026 | 80.40 | 80.50 | 79.33 | 79.34 | 79.16 | -0.89% | 3,404,315 |
| Mar 17, 2026 | 79.84 | 80.70 | 79.27 | 80.05 | 79.87 | 1.28% | 3,165,215 |
| Mar 16, 2026 | 79.19 | 79.57 | 78.61 | 79.04 | 78.86 | -0.21% | 3,816,216 |
| Mar 13, 2026 | 80.23 | 80.51 | 78.20 | 79.21 | 79.03 | -0.68% | 5,153,051 |
| Mar 12, 2026 | 78.92 | 80.19 | 78.68 | 79.75 | 79.57 | 1.42% | 3,550,520 |
| Mar 11, 2026 | 76.34 | 78.69 | 75.96 | 78.63 | 78.45 | 3.04% | 3,136,826 |
| Mar 10, 2026 | 77.97 | 78.36 | 76.27 | 76.31 | 76.13 | -2.54% | 3,719,843 |
| Mar 9, 2026 | 76.91 | 78.37 | 76.12 | 78.30 | 78.12 | 1.74% | 3,896,288 |
| Mar 6, 2026 | 76.40 | 77.05 | 74.86 | 76.96 | 76.78 | 0.48% | 3,506,960 |
| Mar 5, 2026 | 77.59 | 77.93 | 76.07 | 76.59 | 76.41 | -1.81% | 3,866,374 |
| Mar 4, 2026 | 79.71 | 79.93 | 77.92 | 78.00 | 77.82 | -1.18% | 4,584,816 |
| Mar 3, 2026 | 78.74 | 80.14 | 77.72 | 78.93 | 78.75 | -1.97% | 4,984,410 |
| Mar 2, 2026 | 79.91 | 80.91 | 79.29 | 80.52 | 80.33 | 0.73% | 4,008,984 |
| Feb 27, 2026 | 78.64 | 80.23 | 78.42 | 80.12 | 79.76 | 1.65% | 5,332,171 |
| Feb 26, 2026 | 77.78 | 78.83 | 77.46 | 78.82 | 78.46 | 1.48% | 3,239,176 |
| Feb 25, 2026 | 78.01 | 78.59 | 77.17 | 77.67 | 77.32 | -0.38% | 5,502,679 |
| Feb 24, 2026 | 76.27 | 77.98 | 76.24 | 77.97 | 77.62 | 1.97% | 3,064,251 |
| Feb 23, 2026 | 76.09 | 77.24 | 75.90 | 76.46 | 76.11 | 0.20% | 4,076,463 |
| Feb 20, 2026 | 76.80 | 77.04 | 75.37 | 76.31 | 75.96 | -0.92% | 5,561,295 |
| Feb 19, 2026 | 76.45 | 77.11 | 76.17 | 77.02 | 76.67 | 0.56% | 3,716,498 |
| Feb 18, 2026 | 75.95 | 76.62 | 75.67 | 76.59 | 76.24 | 1.38% | 3,040,353 |
| Feb 17, 2026 | 75.19 | 75.87 | 74.86 | 75.55 | 75.21 | 0.69% | 3,373,571 |
| Feb 13, 2026 | 73.87 | 75.42 | 73.87 | 75.03 | 74.69 | 1.24% | 3,500,354 |
| Feb 12, 2026 | 75.70 | 76.10 | 73.97 | 74.11 | 73.77 | -1.61% | 4,670,967 |
| Feb 11, 2026 | 74.69 | 75.91 | 74.33 | 75.32 | 74.98 | 1.48% | 5,684,520 |
| Feb 10, 2026 | 73.97 | 74.63 | 73.81 | 74.22 | 73.88 | 0.81% | 3,294,528 |
| Feb 9, 2026 | 71.92 | 73.86 | 71.84 | 73.62 | 73.29 | 1.40% | 4,262,512 |
| Feb 6, 2026 | 73.16 | 73.87 | 72.16 | 72.60 | 72.27 | 0.18% | 4,199,493 |
| Feb 5, 2026 | 74.41 | 75.00 | 72.31 | 72.47 | 72.14 | -3.53% | 5,733,505 |
| Feb 4, 2026 | 73.09 | 76.64 | 73.00 | 75.12 | 74.78 | 0.11% | 7,132,860 |
| Feb 3, 2026 | 73.39 | 75.19 | 73.39 | 75.04 | 74.70 | 2.51% | 5,662,038 |