Corteva, Inc. (CTVA)
NYSE: CTVA · Real-Time Price · USD
78.94
-0.48 (-0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
78.70
-0.24 (-0.30%)
After-hours: Apr 28, 2026, 7:47 PM EDT
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.06 | 80.27 | 78.54 | 78.94 | 78.94 | -0.60% | 2,567,830 |
| Apr 27, 2026 | 79.98 | 80.72 | 79.13 | 79.42 | 79.42 | -0.48% | 2,804,757 |
| Apr 24, 2026 | 79.40 | 79.86 | 78.36 | 79.80 | 79.80 | 0.21% | 2,495,042 |
| Apr 23, 2026 | 79.53 | 80.66 | 78.85 | 79.63 | 79.63 | 0.35% | 2,273,484 |
| Apr 22, 2026 | 80.66 | 81.02 | 78.70 | 79.35 | 79.35 | -1.24% | 2,616,575 |
| Apr 21, 2026 | 80.57 | 81.01 | 79.47 | 80.35 | 80.35 | 0.07% | 2,333,868 |
| Apr 20, 2026 | 80.47 | 81.45 | 79.90 | 80.29 | 80.29 | -0.06% | 3,287,126 |
| Apr 17, 2026 | 80.12 | 80.76 | 78.91 | 80.34 | 80.34 | -1.01% | 4,363,961 |
| Apr 16, 2026 | 81.21 | 81.94 | 80.23 | 81.16 | 81.16 | -0.20% | 3,692,276 |
| Apr 15, 2026 | 82.91 | 82.91 | 81.14 | 81.32 | 81.32 | -1.97% | 3,232,863 |
| Apr 14, 2026 | 83.31 | 84.29 | 82.51 | 82.95 | 82.95 | -0.67% | 3,371,681 |
| Apr 13, 2026 | 84.18 | 84.63 | 82.90 | 83.51 | 83.51 | -0.38% | 2,942,888 |
| Apr 10, 2026 | 83.65 | 84.12 | 83.13 | 83.83 | 83.83 | 0.32% | 1,980,540 |
| Apr 9, 2026 | 84.04 | 85.07 | 82.78 | 83.56 | 83.56 | -0.48% | 3,468,152 |
| Apr 8, 2026 | 84.20 | 84.26 | 82.01 | 83.96 | 83.96 | -1.61% | 5,840,332 |
| Apr 7, 2026 | 84.22 | 85.63 | 84.09 | 85.33 | 85.33 | 1.28% | 2,918,949 |
| Apr 6, 2026 | 85.04 | 85.49 | 83.63 | 84.25 | 84.25 | -1.42% | 3,799,133 |
| Apr 2, 2026 | 83.65 | 85.56 | 83.59 | 85.46 | 85.46 | 1.97% | 3,642,488 |
| Apr 1, 2026 | 83.52 | 84.14 | 82.72 | 83.81 | 83.81 | 0.12% | 5,579,240 |
| Mar 31, 2026 | 83.00 | 84.00 | 82.30 | 83.71 | 83.71 | 0.92% | 5,382,941 |
| Mar 30, 2026 | 82.98 | 83.60 | 82.57 | 82.95 | 82.95 | 1.17% | 5,081,725 |
| Mar 27, 2026 | 82.60 | 82.82 | 81.59 | 81.99 | 81.99 | -0.89% | 4,535,465 |
| Mar 26, 2026 | 81.74 | 82.89 | 81.72 | 82.73 | 82.73 | 0.85% | 3,104,910 |
| Mar 25, 2026 | 80.66 | 82.26 | 80.50 | 82.03 | 82.03 | 1.80% | 3,356,460 |
| Mar 24, 2026 | 77.88 | 81.12 | 77.88 | 80.58 | 80.58 | 3.63% | 4,804,163 |
| Mar 23, 2026 | 78.81 | 79.28 | 77.18 | 77.76 | 77.76 | 0.56% | 5,139,458 |
| Mar 20, 2026 | 78.58 | 78.58 | 76.75 | 77.33 | 77.33 | -0.95% | 9,001,422 |
| Mar 19, 2026 | 79.30 | 79.54 | 77.07 | 78.07 | 78.07 | -1.60% | 4,822,357 |
| Mar 18, 2026 | 80.40 | 80.50 | 79.33 | 79.34 | 79.34 | -0.89% | 3,402,119 |
| Mar 17, 2026 | 79.84 | 80.70 | 79.27 | 80.05 | 80.05 | 1.28% | 3,159,197 |
| Mar 16, 2026 | 79.19 | 79.57 | 78.61 | 79.04 | 79.04 | -0.21% | 3,814,848 |
| Mar 13, 2026 | 80.23 | 80.51 | 78.20 | 79.21 | 79.21 | -0.68% | 5,152,704 |
| Mar 12, 2026 | 78.92 | 80.19 | 78.68 | 79.75 | 79.75 | 1.42% | 3,550,023 |
| Mar 11, 2026 | 76.34 | 78.69 | 75.96 | 78.63 | 78.63 | 3.04% | 2,917,323 |
| Mar 10, 2026 | 77.97 | 78.36 | 76.27 | 76.31 | 76.31 | -2.54% | 3,715,074 |
| Mar 9, 2026 | 76.91 | 78.37 | 76.12 | 78.30 | 78.30 | 1.74% | 3,890,551 |
| Mar 6, 2026 | 76.40 | 77.05 | 74.86 | 76.96 | 76.96 | 0.48% | 3,446,754 |
| Mar 5, 2026 | 77.59 | 77.93 | 76.07 | 76.59 | 76.59 | -1.81% | 3,861,719 |
| Mar 4, 2026 | 79.71 | 79.93 | 77.92 | 78.00 | 78.00 | -1.18% | 4,582,327 |
| Mar 3, 2026 | 78.74 | 80.14 | 77.72 | 78.93 | 78.93 | -1.97% | 4,797,942 |
| Mar 2, 2026 | 79.91 | 80.91 | 79.29 | 80.52 | 80.52 | 0.50% | 4,006,295 |
| Feb 27, 2026 | 78.64 | 80.23 | 78.42 | 80.12 | 79.94 | 1.65% | 5,332,171 |
| Feb 26, 2026 | 77.78 | 78.83 | 77.46 | 78.82 | 78.64 | 1.48% | 3,239,176 |
| Feb 25, 2026 | 78.01 | 78.59 | 77.17 | 77.67 | 77.50 | -0.38% | 5,502,679 |
| Feb 24, 2026 | 76.27 | 77.98 | 76.24 | 77.97 | 77.79 | 1.97% | 3,064,251 |
| Feb 23, 2026 | 76.09 | 77.24 | 75.90 | 76.46 | 76.29 | 0.20% | 4,076,463 |
| Feb 20, 2026 | 76.80 | 77.04 | 75.37 | 76.31 | 76.14 | -0.92% | 5,561,295 |
| Feb 19, 2026 | 76.45 | 77.11 | 76.17 | 77.02 | 76.85 | 0.56% | 3,716,498 |
| Feb 18, 2026 | 75.95 | 76.62 | 75.67 | 76.59 | 76.42 | 1.38% | 3,040,353 |
| Feb 17, 2026 | 75.19 | 75.87 | 74.86 | 75.55 | 75.38 | 0.69% | 3,373,571 |
| Feb 13, 2026 | 73.87 | 75.42 | 73.87 | 75.03 | 74.86 | 1.24% | 3,500,354 |
| Feb 12, 2026 | 75.70 | 76.10 | 73.97 | 74.11 | 73.94 | -1.61% | 4,670,967 |
| Feb 11, 2026 | 74.69 | 75.91 | 74.33 | 75.32 | 75.15 | 1.48% | 5,684,520 |
| Feb 10, 2026 | 73.97 | 74.63 | 73.81 | 74.22 | 74.05 | 0.81% | 3,294,528 |
| Feb 9, 2026 | 71.92 | 73.86 | 71.84 | 73.62 | 73.45 | 1.40% | 4,262,512 |
| Feb 6, 2026 | 73.16 | 73.87 | 72.16 | 72.60 | 72.44 | 0.18% | 4,199,493 |
| Feb 5, 2026 | 74.41 | 75.00 | 72.31 | 72.47 | 72.31 | -3.53% | 5,733,505 |
| Feb 4, 2026 | 73.09 | 76.64 | 73.00 | 75.12 | 74.95 | 0.11% | 7,132,860 |
| Feb 3, 2026 | 73.39 | 75.19 | 73.39 | 75.04 | 74.87 | 2.51% | 5,662,038 |
| Feb 2, 2026 | 72.80 | 73.71 | 72.52 | 73.20 | 73.04 | 0.55% | 3,496,625 |
| Jan 30, 2026 | 73.55 | 73.70 | 72.26 | 72.80 | 72.64 | -1.41% | 3,703,557 |
| Jan 29, 2026 | 73.50 | 74.00 | 73.05 | 73.84 | 73.67 | 1.08% | 3,614,109 |
| Jan 28, 2026 | 73.00 | 73.36 | 72.42 | 73.05 | 72.89 | 0.07% | 2,742,954 |
| Jan 27, 2026 | 72.61 | 73.32 | 72.50 | 73.00 | 72.84 | 0.51% | 4,475,342 |
| Jan 26, 2026 | 72.38 | 72.65 | 71.79 | 72.63 | 72.47 | 1.30% | 5,351,260 |
| Jan 23, 2026 | 71.63 | 72.16 | 71.34 | 71.70 | 71.54 | 0.20% | 3,467,162 |
| Jan 22, 2026 | 71.87 | 72.30 | 71.29 | 71.56 | 71.40 | 0.11% | 2,756,060 |
| Jan 21, 2026 | 70.34 | 71.89 | 69.54 | 71.48 | 71.32 | 3.74% | 6,140,233 |
| Jan 20, 2026 | 69.36 | 69.70 | 68.42 | 68.90 | 68.75 | -1.06% | 2,658,480 |
| Jan 16, 2026 | 69.49 | 70.07 | 68.92 | 69.64 | 69.48 | -1.22% | 3,401,762 |
| Jan 15, 2026 | 70.25 | 70.87 | 69.33 | 70.50 | 70.34 | 0.80% | 7,045,138 |
| Jan 14, 2026 | 69.51 | 70.73 | 69.31 | 69.94 | 69.78 | 1.58% | 5,006,484 |
| Jan 13, 2026 | 68.71 | 69.26 | 68.58 | 68.85 | 68.70 | 0.53% | 2,267,855 |
| Jan 12, 2026 | 68.58 | 69.51 | 67.93 | 68.49 | 68.34 | -0.23% | 3,646,983 |
| Jan 9, 2026 | 70.02 | 70.57 | 68.63 | 68.65 | 68.50 | -2.12% | 3,341,248 |
| Jan 8, 2026 | 68.30 | 70.39 | 67.89 | 70.14 | 69.98 | 2.33% | 2,908,664 |
| Jan 7, 2026 | 69.05 | 69.75 | 68.14 | 68.54 | 68.39 | -1.20% | 3,276,360 |
| Jan 6, 2026 | 67.70 | 69.74 | 67.26 | 69.37 | 69.21 | 2.24% | 4,440,413 |
| Jan 5, 2026 | 67.53 | 68.38 | 66.71 | 67.85 | 67.70 | 0.13% | 2,816,641 |
| Jan 2, 2026 | 67.00 | 67.96 | 66.33 | 67.76 | 67.61 | 1.09% | 2,977,312 |
| Dec 31, 2025 | 67.31 | 67.50 | 67.01 | 67.03 | 66.88 | -0.50% | 2,075,710 |
| Dec 30, 2025 | 67.67 | 67.98 | 67.28 | 67.37 | 67.22 | -0.41% | 1,721,203 |
| Dec 29, 2025 | 67.25 | 67.66 | 67.25 | 67.65 | 67.50 | 0.31% | 1,994,246 |
| Dec 26, 2025 | 67.32 | 67.63 | 67.14 | 67.44 | 67.29 | 0.16% | 1,199,289 |
| Dec 24, 2025 | 67.20 | 67.57 | 67.03 | 67.33 | 67.18 | 0.27% | 770,491 |
| Dec 23, 2025 | 67.08 | 67.23 | 66.50 | 67.15 | 67.00 | 0.09% | 2,635,330 |
| Dec 22, 2025 | 66.32 | 67.15 | 66.32 | 67.09 | 66.94 | 1.18% | 2,410,511 |
| Dec 19, 2025 | 67.25 | 67.25 | 66.15 | 66.31 | 66.16 | -0.97% | 8,981,880 |
| Dec 18, 2025 | 66.83 | 67.46 | 66.44 | 66.96 | 66.81 | 0.80% | 3,839,693 |
| Dec 17, 2025 | 65.49 | 66.49 | 65.15 | 66.43 | 66.28 | 1.45% | 3,973,352 |
| Dec 16, 2025 | 65.97 | 65.99 | 65.32 | 65.48 | 65.33 | -0.61% | 2,700,071 |
| Dec 15, 2025 | 66.29 | 66.42 | 65.10 | 65.88 | 65.73 | -0.36% | 4,106,060 |
| Dec 12, 2025 | 66.60 | 66.84 | 65.79 | 66.12 | 65.97 | 0.12% | 2,667,119 |
| Dec 11, 2025 | 65.34 | 66.82 | 65.09 | 66.04 | 65.89 | 1.44% | 2,662,918 |
| Dec 10, 2025 | 65.69 | 65.79 | 64.10 | 65.10 | 64.95 | -1.12% | 6,388,153 |
| Dec 9, 2025 | 65.06 | 65.99 | 65.03 | 65.84 | 65.69 | 1.15% | 5,325,802 |
| Dec 8, 2025 | 65.87 | 66.07 | 65.06 | 65.09 | 64.94 | -1.38% | 5,423,189 |
| Dec 5, 2025 | 66.17 | 67.03 | 65.93 | 66.00 | 65.85 | -0.44% | 5,353,349 |
| Dec 4, 2025 | 65.81 | 66.45 | 65.63 | 66.29 | 66.14 | 1.52% | 3,644,887 |
| Dec 3, 2025 | 65.80 | 66.24 | 65.27 | 65.30 | 65.15 | -0.46% | 3,885,942 |