Corteva, Inc. Common Stock (CTVA)

Last Price67.03

Change-0.34 (-0.50%)

NYSE · Last Trade: Jan 1st, 3:59 AM EST

Historical Prices For Corteva, Inc. Common Stock (CTVA)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	67.31	67.50	67.01	67.03	2,075,681	67.03
12/30/2025	67.67	67.98	67.28	67.37	1,721,204	67.37
12/29/2025	67.25	67.66	67.25	67.65	1,994,199	67.65
12/26/2025	67.32	67.63	67.14	67.44	1,199,290	67.44
12/24/2025	67.20	67.57	67.03	67.33	770,492	67.33
12/23/2025	67.08	67.23	66.50	67.15	2,635,327	67.15
12/22/2025	66.32	67.15	66.32	67.09	2,410,512	67.09
12/19/2025	67.25	67.25	66.15	66.31	8,981,883	66.31
12/18/2025	66.83	67.46	66.44	66.96	3,839,681	66.96
12/17/2025	65.49	66.49	65.15	66.43	3,973,265	66.43
12/16/2025	65.97	65.99	65.32	65.48	2,700,068	65.48
12/15/2025	66.29	66.42	65.10	65.88	4,106,065	65.88
12/12/2025	66.60	66.84	65.79	66.12	2,667,120	66.12
12/11/2025	65.34	66.82	65.09	66.04	2,670,707	66.04
12/10/2025	65.69	65.79	64.10	65.10	6,388,126	65.10
12/09/2025	65.06	65.99	65.03	65.84	5,325,790	65.84
12/08/2025	65.87	66.07	65.06	65.09	5,191,115	65.09
12/05/2025	66.17	67.03	65.93	66.00	5,353,353	66.00
12/04/2025	65.81	66.45	65.63	66.29	3,644,852	66.29
12/03/2025	65.80	66.24	65.27	65.30	3,885,912	65.30
12/02/2025	66.87	67.02	65.27	65.60	2,603,911	65.60
12/01/2025	67.15	67.84	66.52	66.54	3,498,233	66.54
11/28/2025	66.69	67.72	66.68	67.47	1,976,745	67.29
11/26/2025	65.91	66.97	65.71	66.65	2,062,311	66.47
11/25/2025	66.02	66.58	65.48	66.05	3,722,696	65.87
11/24/2025	65.54	65.85	65.08	65.66	3,798,590	65.48
11/21/2025	64.78	66.59	64.67	65.54	5,184,065	65.37
11/20/2025	65.02	65.96	64.19	64.38	5,939,383	64.21
11/19/2025	64.76	65.02	64.05	64.68	2,505,752	64.51
11/18/2025	63.75	65.08	63.56	64.50	3,148,271	64.33
11/17/2025	66.34	66.44	63.84	63.88	3,998,571	63.71
11/14/2025	66.07	66.87	65.76	66.00	2,862,488	65.82
11/13/2025	66.68	67.02	66.14	66.20	3,408,681	66.02
11/12/2025	65.58	66.88	65.26	66.48	3,131,387	66.30
11/11/2025	65.54	66.15	65.18	65.72	2,912,464	65.54
11/10/2025	64.31	65.98	64.06	65.56	3,695,541	65.39
11/07/2025	63.31	64.17	62.66	64.15	3,686,925	63.98
11/06/2025	63.09	63.73	62.52	63.15	5,146,105	62.98
11/05/2025	64.70	64.83	63.01	63.67	6,989,144	63.50
11/04/2025	61.81	62.93	61.28	62.50	5,189,012	62.33
11/03/2025	60.95	62.06	60.55	62.06	6,059,568	61.89
10/31/2025	61.33	61.94	61.05	61.44	4,608,826	61.28
10/30/2025	61.28	61.95	60.94	61.70	5,795,646	61.54
10/29/2025	63.04	63.40	62.74	63.20	5,030,668	63.03
10/28/2025	63.76	63.89	63.19	63.46	2,821,516	63.29
10/27/2025	64.02	64.56	63.67	63.93	3,973,222	63.76
10/24/2025	63.80	63.90	63.44	63.66	2,627,804	63.49
10/23/2025	63.95	63.95	63.03	63.48	3,227,800	63.31
10/22/2025	61.90	63.23	61.90	63.12	5,413,918	62.95
10/21/2025	61.93	62.33	61.65	61.97	4,074,778	61.80
10/20/2025	61.96	62.43	61.54	61.98	4,634,284	61.81
10/17/2025	61.08	62.05	60.95	61.40	7,513,421	61.24
10/16/2025	62.00	62.27	60.99	61.00	4,379,733	60.84
10/15/2025	62.65	62.84	61.88	61.91	3,550,939	61.74
10/14/2025	62.46	62.77	62.04	62.67	4,189,655	62.50
10/13/2025	62.27	63.04	62.18	62.67	2,157,907	62.50
10/10/2025	62.70	63.13	61.83	61.83	2,925,593	61.67
10/09/2025	63.59	63.81	62.55	62.75	3,033,243	62.58
10/08/2025	65.18	65.44	62.80	63.11	6,075,453	62.94
10/07/2025	64.19	65.61	63.78	65.61	4,409,722	65.44
10/06/2025	63.52	65.06	63.40	64.30	5,260,997	64.13
10/03/2025	62.50	63.66	62.49	63.37	4,329,059	63.20
10/02/2025	61.33	63.68	61.33	63.49	11,309,122	63.32
10/01/2025	66.90	66.90	60.70	61.47	12,189,115	61.31