Corteva, Inc.CTVANYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $79.91 | $80.91 | $79.29 | $80.52 | 4.01M |
| 2/27/2026 | $78.64 | $80.22 | $78.42 | $80.12 | 5.33M |
| 2/26/2026 | $77.78 | $78.83 | $77.46 | $78.82 | 3.24M |
| 2/25/2026 | $78.01 | $78.59 | $77.17 | $77.67 | 5.50M |
| 2/24/2026 | $76.27 | $77.98 | $76.24 | $77.97 | 3.06M |
| 2/23/2026 | $76.09 | $77.24 | $75.90 | $76.46 | 4.08M |
| 2/20/2026 | $76.80 | $77.04 | $75.36 | $76.31 | 5.56M |
| 2/19/2026 | $76.45 | $77.11 | $76.17 | $77.02 | 3.72M |
| 2/18/2026 | $75.95 | $76.62 | $75.67 | $76.59 | 3.04M |
| 2/17/2026 | $75.19 | $75.86 | $74.86 | $75.55 | 3.37M |
| 2/13/2026 | $73.87 | $75.42 | $73.87 | $75.03 | 3.50M |
| 2/12/2026 | $75.70 | $76.10 | $73.97 | $74.11 | 4.67M |
| 2/11/2026 | $74.69 | $75.91 | $74.33 | $75.32 | 5.68M |
| 2/10/2026 | $73.97 | $74.63 | $73.81 | $74.22 | 3.29M |
| 2/9/2026 | $71.92 | $73.86 | $71.84 | $73.62 | 4.26M |
| 2/6/2026 | $73.16 | $73.86 | $72.16 | $72.60 | 4.20M |
| 2/5/2026 | $74.41 | $75.00 | $72.31 | $72.47 | 5.73M |
| 2/4/2026 | $73.09 | $76.64 | $73.00 | $75.12 | 7.13M |
| 2/3/2026 | $73.39 | $75.19 | $73.39 | $75.04 | 5.66M |
| 2/2/2026 | $72.80 | $73.71 | $72.52 | $73.20 | 3.50M |
| 1/30/2026 | $73.55 | $73.70 | $72.26 | $72.80 | 3.70M |
| 1/29/2026 | $73.50 | $74.00 | $73.05 | $73.84 | 3.61M |
| 1/28/2026 | $73.00 | $73.36 | $72.42 | $73.05 | 2.74M |
| 1/27/2026 | $72.61 | $73.32 | $72.50 | $73.00 | 4.48M |
| 1/26/2026 | $72.38 | $72.65 | $71.79 | $72.63 | 5.35M |
| 1/23/2026 | $71.63 | $72.16 | $71.34 | $71.70 | 3.47M |
| 1/22/2026 | $71.87 | $72.30 | $71.29 | $71.56 | 2.76M |
| 1/21/2026 | $70.34 | $71.89 | $69.54 | $71.48 | 6.14M |
| 1/20/2026 | $69.36 | $69.70 | $68.42 | $68.90 | 2.66M |
| 1/16/2026 | $69.49 | $70.07 | $68.92 | $69.64 | 3.40M |
| 1/15/2026 | $70.25 | $70.87 | $69.33 | $70.50 | 7.05M |
| 1/14/2026 | $69.51 | $70.73 | $69.31 | $69.94 | 5.01M |
| 1/13/2026 | $68.71 | $69.26 | $68.58 | $68.85 | 2.27M |
| 1/12/2026 | $68.58 | $69.51 | $67.93 | $68.49 | 3.65M |
| 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 |