Corteva, Inc. (CTVA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 54.37 | 55.08 | 54.37 | 54.94 | 54.94 | 729,773 |
| Apr 25, 2024 | 54.80 | 54.95 | 54.06 | 54.70 | 54.70 | 1,593,400 |
| Apr 24, 2024 | 54.65 | 55.06 | 54.30 | 54.77 | 54.77 | 1,811,700 |
| Apr 23, 2024 | 54.67 | 55.57 | 54.67 | 55.18 | 55.18 | 2,576,200 |
| Apr 22, 2024 | 54.80 | 55.46 | 54.41 | 55.20 | 55.20 | 2,315,600 |
| Apr 19, 2024 | 53.90 | 54.84 | 53.88 | 54.80 | 54.80 | 2,052,600 |
| Apr 18, 2024 | 53.86 | 54.17 | 53.61 | 53.96 | 53.96 | 1,614,900 |
| Apr 17, 2024 | 53.59 | 54.34 | 53.49 | 53.53 | 53.53 | 2,656,500 |
| Apr 16, 2024 | 53.53 | 53.76 | 53.21 | 53.32 | 53.32 | 2,742,800 |
| Apr 15, 2024 | 54.51 | 54.59 | 53.19 | 53.67 | 53.67 | 2,709,500 |
| Apr 12, 2024 | 54.67 | 55.69 | 53.65 | 53.76 | 53.76 | 3,906,700 |
| Apr 11, 2024 | 56.91 | 57.15 | 56.03 | 56.46 | 56.46 | 1,870,600 |
| Apr 10, 2024 | 56.62 | 57.44 | 56.24 | 57.16 | 57.16 | 2,133,300 |
| Apr 09, 2024 | 57.73 | 57.85 | 56.84 | 57.52 | 57.52 | 1,902,000 |
| Apr 08, 2024 | 57.10 | 57.52 | 56.85 | 57.52 | 57.52 | 3,770,300 |
| Apr 05, 2024 | 56.87 | 57.05 | 56.26 | 56.85 | 56.85 | 2,227,500 |
| Apr 04, 2024 | 58.12 | 58.16 | 56.92 | 56.95 | 56.95 | 2,627,400 |
| Apr 03, 2024 | 57.21 | 57.64 | 57.07 | 57.41 | 57.41 | 3,025,200 |
| Apr 02, 2024 | 57.80 | 58.07 | 57.11 | 57.17 | 57.17 | 3,092,900 |
| Apr 01, 2024 | 57.57 | 57.75 | 57.01 | 57.68 | 57.68 | 3,847,100 |
| Mar 28, 2024 | 57.15 | 58.18 | 57.08 | 57.67 | 57.67 | 4,563,900 |
| Mar 27, 2024 | 56.59 | 57.04 | 56.53 | 57.00 | 57.00 | 2,629,300 |
| Mar 26, 2024 | 55.65 | 56.35 | 55.63 | 56.30 | 56.30 | 3,283,700 |
| Mar 25, 2024 | 55.28 | 55.66 | 54.94 | 55.63 | 55.63 | 2,132,600 |
| Mar 22, 2024 | 55.94 | 56.08 | 54.97 | 55.07 | 55.07 | 1,993,500 |
| Mar 21, 2024 | 55.82 | 55.89 | 55.25 | 55.78 | 55.78 | 2,467,400 |
| Mar 20, 2024 | 54.85 | 55.87 | 54.64 | 55.73 | 55.73 | 5,427,100 |
| Mar 19, 2024 | 54.70 | 55.01 | 54.34 | 54.67 | 54.67 | 3,134,600 |
| Mar 18, 2024 | 55.45 | 55.45 | 54.52 | 54.71 | 54.71 | 3,169,500 |
| Mar 15, 2024 | 54.84 | 55.68 | 54.84 | 55.09 | 55.09 | 6,496,000 |
| Mar 14, 2024 | 55.09 | 55.22 | 54.49 | 55.20 | 55.20 | 3,514,800 |
| Mar 13, 2024 | 55.34 | 55.79 | 55.20 | 55.30 | 55.30 | 3,165,200 |
| Mar 12, 2024 | 55.20 | 55.37 | 54.17 | 55.11 | 55.11 | 4,423,800 |
| Mar 11, 2024 | 54.58 | 55.69 | 54.58 | 55.09 | 55.09 | 4,053,600 |
| Mar 08, 2024 | 54.48 | 54.84 | 54.40 | 54.68 | 54.68 | 4,260,600 |
| Mar 07, 2024 | 54.43 | 55.14 | 54.28 | 54.49 | 54.49 | 3,330,900 |
| Mar 06, 2024 | 54.10 | 54.54 | 53.77 | 54.03 | 54.03 | 4,142,500 |
| Mar 05, 2024 | 53.44 | 54.11 | 53.36 | 53.94 | 53.94 | 2,904,900 |
| Mar 04, 2024 | 53.36 | 53.99 | 53.35 | 53.61 | 53.61 | 2,490,200 |
| Mar 01, 2024 | 53.49 | 54.34 | 53.49 | 53.66 | 53.66 | 4,274,200 |
| Feb 29, 2024 | 54.48 | 54.50 | 53.25 | 53.52 | 53.52 | 6,804,300 |
| Feb 29, 2024 | 0.16 Dividend | |||||
| Feb 28, 2024 | 54.88 | 55.08 | 54.16 | 54.54 | 54.38 | 3,568,600 |
| Feb 27, 2024 | 55.08 | 55.34 | 54.85 | 55.13 | 54.97 | 2,186,100 |
| Feb 26, 2024 | 54.61 | 55.19 | 54.48 | 54.82 | 54.66 | 2,593,700 |
| Feb 23, 2024 | 54.62 | 55.11 | 54.49 | 54.90 | 54.74 | 2,400,300 |
| Feb 22, 2024 | 54.07 | 54.87 | 53.91 | 54.71 | 54.55 | 4,256,400 |
| Feb 21, 2024 | 54.22 | 54.54 | 53.96 | 54.22 | 54.06 | 2,326,000 |
| Feb 20, 2024 | 54.38 | 54.70 | 53.95 | 54.36 | 54.20 | 3,113,400 |
| Feb 16, 2024 | 54.77 | 55.28 | 54.52 | 54.80 | 54.64 | 3,892,700 |
| Feb 15, 2024 | 54.29 | 55.41 | 54.29 | 54.68 | 54.52 | 3,048,100 |
| Feb 14, 2024 | 54.11 | 54.31 | 53.56 | 54.08 | 53.92 | 3,260,500 |
| Feb 13, 2024 | 54.58 | 54.99 | 53.35 | 53.63 | 53.47 | 3,525,700 |
| Feb 12, 2024 | 54.63 | 55.31 | 54.46 | 55.04 | 54.88 | 3,274,500 |
| Feb 09, 2024 | 53.04 | 53.91 | 52.88 | 53.60 | 53.44 | 2,929,800 |
| Feb 08, 2024 | 53.99 | 54.33 | 52.65 | 53.24 | 53.08 | 6,199,800 |
| Feb 07, 2024 | 52.34 | 54.19 | 52.34 | 54.07 | 53.91 | 7,010,000 |
| Feb 06, 2024 | 51.75 | 52.42 | 51.31 | 52.09 | 51.94 | 4,725,400 |
| Feb 05, 2024 | 52.50 | 52.50 | 51.65 | 51.80 | 51.65 | 5,824,300 |
| Feb 02, 2024 | 54.30 | 54.50 | 52.89 | 53.04 | 52.88 | 5,601,500 |
| Feb 01, 2024 | 56.49 | 57.76 | 52.36 | 54.06 | 53.90 | 12,192,900 |
| Jan 31, 2024 | 46.01 | 46.35 | 45.46 | 45.48 | 45.35 | 5,825,300 |
| Jan 30, 2024 | 45.62 | 46.15 | 45.58 | 45.83 | 45.70 | 2,948,200 |
| Jan 29, 2024 | 45.74 | 45.94 | 45.30 | 45.93 | 45.80 | 2,123,200 |
| Jan 26, 2024 | 45.66 | 45.94 | 45.25 | 45.86 | 45.73 | 3,226,200 |
| Jan 25, 2024 | 45.75 | 45.83 | 45.01 | 45.24 | 45.11 | 3,958,100 |
| Jan 24, 2024 | 45.61 | 45.67 | 44.91 | 45.41 | 45.28 | 2,454,400 |
| Jan 23, 2024 | 45.48 | 45.88 | 45.06 | 45.43 | 45.30 | 2,634,600 |
| Jan 22, 2024 | 45.17 | 45.56 | 44.80 | 44.97 | 44.84 | 4,708,200 |
| Jan 19, 2024 | 44.17 | 45.64 | 44.01 | 45.60 | 45.47 | 5,114,100 |
| Jan 18, 2024 | 44.69 | 44.74 | 44.07 | 44.41 | 44.28 | 4,040,000 |
| Jan 17, 2024 | 45.00 | 45.63 | 44.67 | 44.84 | 44.71 | 3,644,900 |
| Jan 16, 2024 | 46.03 | 46.05 | 45.26 | 45.49 | 45.36 | 5,702,900 |
| Jan 12, 2024 | 46.42 | 46.55 | 45.84 | 46.11 | 45.97 | 3,299,000 |
| Jan 11, 2024 | 46.26 | 46.57 | 45.83 | 46.03 | 45.89 | 4,007,900 |
| Jan 10, 2024 | 45.97 | 46.32 | 45.86 | 46.05 | 45.91 | 2,595,400 |
| Jan 09, 2024 | 46.69 | 46.75 | 46.00 | 46.51 | 46.37 | 3,042,800 |
| Jan 08, 2024 | 47.02 | 47.24 | 46.28 | 47.01 | 46.87 | 2,414,600 |
| Jan 05, 2024 | 47.60 | 47.76 | 46.92 | 47.33 | 47.19 | 2,773,800 |
| Jan 04, 2024 | 48.10 | 48.23 | 47.41 | 47.60 | 47.46 | 3,079,900 |
| Jan 03, 2024 | 48.28 | 48.47 | 47.85 | 48.08 | 47.94 | 3,469,300 |
| Jan 02, 2024 | 47.83 | 48.84 | 47.75 | 48.56 | 48.42 | 3,123,400 |
| Dec 29, 2023 | 47.96 | 48.23 | 47.52 | 47.92 | 47.78 | 2,120,300 |
| Dec 28, 2023 | 48.00 | 48.22 | 47.78 | 48.09 | 47.95 | 1,984,000 |
| Dec 27, 2023 | 47.88 | 48.33 | 47.61 | 47.98 | 47.84 | 1,856,500 |
| Dec 26, 2023 | 47.50 | 48.12 | 47.30 | 48.00 | 47.86 | 2,636,000 |
| Dec 22, 2023 | 47.46 | 47.70 | 47.19 | 47.46 | 47.32 | 2,657,600 |
| Dec 21, 2023 | 46.91 | 47.36 | 46.79 | 47.29 | 47.15 | 3,070,000 |
| Dec 20, 2023 | 47.78 | 47.88 | 46.46 | 46.59 | 46.45 | 4,518,500 |
| Dec 19, 2023 | 47.53 | 48.17 | 47.44 | 47.86 | 47.72 | 6,079,700 |
| Dec 18, 2023 | 46.88 | 47.40 | 46.40 | 47.18 | 47.04 | 7,038,500 |
| Dec 15, 2023 | 46.38 | 46.71 | 46.06 | 46.55 | 46.41 | 13,716,800 |
| Dec 14, 2023 | 45.92 | 47.52 | 45.92 | 46.54 | 46.40 | 7,659,600 |
| Dec 13, 2023 | 45.14 | 45.73 | 44.71 | 45.54 | 45.41 | 8,684,900 |
| Dec 12, 2023 | 45.66 | 45.66 | 44.72 | 44.81 | 44.68 | 4,052,500 |
| Dec 11, 2023 | 45.57 | 45.90 | 45.26 | 45.80 | 45.67 | 5,526,700 |
| Dec 08, 2023 | 44.62 | 45.32 | 44.50 | 45.15 | 45.02 | 5,691,400 |
| Dec 07, 2023 | 44.25 | 44.70 | 44.10 | 44.50 | 44.37 | 4,821,500 |
| Dec 06, 2023 | 44.09 | 44.60 | 43.98 | 44.15 | 44.02 | 3,746,300 |
| Dec 05, 2023 | 44.94 | 45.18 | 43.89 | 43.89 | 43.76 | 4,894,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.