Corteva, Inc.CTVANYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $70.02 | $70.57 | $68.63 | $68.65 | 3.34M |
| 1/8/2026 | $68.30 | $70.39 | $67.89 | $70.14 | 2.91M |
| 1/7/2026 | $69.05 | $69.75 | $68.14 | $68.54 | 3.28M |
| 1/6/2026 | $67.70 | $69.74 | $67.26 | $69.37 | 4.44M |
| 1/5/2026 | $67.53 | $68.38 | $66.71 | $67.85 | 2.82M |
| 1/2/2026 | $67.00 | $67.96 | $66.33 | $67.76 | 2.98M |
| 12/31/2025 | $67.31 | $67.50 | $67.01 | $67.03 | 2.08M |
| 12/30/2025 | $67.67 | $67.98 | $67.28 | $67.37 | 1.72M |
| 12/29/2025 | $67.25 | $67.66 | $67.25 | $67.65 | 1.99M |
| 12/26/2025 | $67.32 | $67.63 | $67.14 | $67.44 | 1.20M |
| 12/24/2025 | $67.20 | $67.57 | $67.03 | $67.33 | 770,500 |
| 12/23/2025 | $67.08 | $67.23 | $66.50 | $67.15 | 2.64M |
| 12/22/2025 | $66.32 | $67.15 | $66.32 | $67.09 | 2.41M |
| 12/19/2025 | $67.25 | $67.25 | $66.15 | $66.31 | 8.98M |
| 12/18/2025 | $66.83 | $67.46 | $66.44 | $66.96 | 3.84M |
| 12/17/2025 | $65.49 | $66.49 | $65.15 | $66.43 | 3.97M |
| 12/16/2025 | $65.97 | $65.99 | $65.32 | $65.48 | 2.70M |
| 12/15/2025 | $66.29 | $66.42 | $65.10 | $65.88 | 4.11M |
| 12/12/2025 | $66.60 | $66.84 | $65.79 | $66.12 | 2.67M |
| 12/11/2025 | $65.34 | $66.82 | $65.09 | $66.04 | 2.66M |
| 12/10/2025 | $65.69 | $65.79 | $64.10 | $65.10 | 6.39M |
| 12/9/2025 | $65.06 | $65.99 | $65.03 | $65.84 | 5.33M |
| 12/8/2025 | $65.87 | $66.07 | $65.06 | $65.09 | 5.42M |
| 12/5/2025 | $66.17 | $67.03 | $65.93 | $66.00 | 5.35M |
| 12/4/2025 | $65.81 | $66.45 | $65.63 | $66.29 | 3.64M |
| 12/3/2025 | $65.80 | $66.24 | $65.27 | $65.30 | 3.89M |
| 12/2/2025 | $66.87 | $67.02 | $65.27 | $65.60 | 2.60M |
| 12/1/2025 | $67.15 | $67.84 | $66.52 | $66.54 | 3.50M |
| 11/28/2025 | $66.69 | $67.72 | $66.68 | $67.47 | 1.98M |
| 11/26/2025 | $65.91 | $66.97 | $65.71 | $66.65 | 2.06M |
| 11/25/2025 | $66.02 | $66.58 | $65.48 | $66.05 | 3.72M |
| 11/24/2025 | $65.54 | $65.85 | $65.08 | $65.66 | 3.83M |
| 11/21/2025 | $64.78 | $66.59 | $64.67 | $65.54 | 5.18M |
| 11/20/2025 | $65.02 | $65.96 | $64.19 | $64.38 | 5.94M |
| 11/19/2025 | $64.76 | $65.02 | $64.05 | $64.68 | 2.51M |
| 11/18/2025 | $63.75 | $65.08 | $63.56 | $64.50 | 3.15M |
| 11/17/2025 | $66.34 | $66.44 | $63.85 | $63.88 | 4.00M |
| 11/14/2025 | $66.07 | $66.87 | $65.76 | $66.00 | 2.86M |
| 11/13/2025 | $66.69 | $67.02 | $66.14 | $66.20 | 3.41M |
| 11/12/2025 | $65.58 | $66.88 | $65.26 | $66.48 | 3.13M |
| 11/11/2025 | $65.54 | $66.15 | $65.18 | $65.72 | 2.91M |
| 11/10/2025 | $64.31 | $65.98 | $64.06 | $65.56 | 3.70M |
| 11/7/2025 | $63.31 | $64.18 | $62.66 | $64.15 | 3.69M |
| 11/6/2025 | $63.09 | $63.73 | $62.52 | $63.15 | 5.15M |
| 11/5/2025 | $64.70 | $64.83 | $63.01 | $63.67 | 6.99M |
| 11/4/2025 | $61.81 | $62.93 | $61.28 | $62.50 | 5.19M |
| 11/3/2025 | $60.95 | $62.06 | $60.54 | $62.06 | 6.06M |
| 10/31/2025 | $61.33 | $61.94 | $61.05 | $61.44 | 4.61M |
| 10/30/2025 | $61.28 | $61.96 | $60.94 | $61.70 | 5.80M |
| 10/29/2025 | $63.04 | $63.40 | $62.74 | $63.20 | 5.03M |
| 10/28/2025 | $63.76 | $63.89 | $63.19 | $63.46 | 2.82M |
| 10/27/2025 | $64.02 | $64.56 | $63.67 | $63.93 | 3.97M |
| 10/24/2025 | $63.80 | $63.90 | $63.44 | $63.66 | 2.63M |
| 10/23/2025 | $63.95 | $63.95 | $63.03 | $63.48 | 3.23M |
| 10/22/2025 | $61.90 | $63.23 | $61.90 | $63.12 | 5.41M |
| 10/21/2025 | $61.93 | $62.33 | $61.65 | $61.97 | 4.07M |
| 10/20/2025 | $61.96 | $62.43 | $61.54 | $61.98 | 4.63M |
| 10/17/2025 | $61.08 | $62.05 | $60.95 | $61.40 | 7.51M |
| 10/16/2025 | $62.00 | $62.27 | $60.99 | $61.00 | 4.38M |
| 10/15/2025 | $62.65 | $62.84 | $61.88 | $61.91 | 3.55M |
| 10/14/2025 | $62.46 | $62.77 | $62.04 | $62.67 | 4.19M |
| 10/13/2025 | $62.27 | $63.04 | $62.18 | $62.67 | 2.16M |