Corteva Inc. (CTVA)
NYSE: CTVA
· Real-Time Price · USD
69.59
0.11 (0.16%)
At close: Sep 24, 2025, 3:59 PM
70.27
0.98%
After-hours: Sep 24, 2025, 06:40 PM EDT
CTVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 69.64 | 70.34 | 69.44 | 69.61 | 69.61 | 0.19% | 3,419,489 |
| Sep 23, 2025 | 69.94 | 70.56 | 69.44 | 69.48 | 69.48 | -0.39% | 3,360,900 |
| Sep 22, 2025 | 70.40 | 70.48 | 69.74 | 69.75 | 69.75 | -1.57% | 2,831,500 |
| Sep 19, 2025 | 70.57 | 71.02 | 70.39 | 70.86 | 70.86 | 0.28% | 12,447,770 |
| Sep 18, 2025 | 70.84 | 71.02 | 70.13 | 70.66 | 70.66 | 0.03% | 5,365,941 |
| Sep 17, 2025 | 70.08 | 71.10 | 69.77 | 70.64 | 70.64 | 1.09% | 3,470,295 |
| Sep 16, 2025 | 70.01 | 70.40 | 69.45 | 69.88 | 69.88 | -0.27% | 5,056,641 |
| Sep 15, 2025 | 73.89 | 74.50 | 69.28 | 70.07 | 70.07 | -5.68% | 8,800,953 |
| Sep 12, 2025 | 72.90 | 75.91 | 72.33 | 74.29 | 74.29 | 1.78% | 6,599,900 |
| Sep 11, 2025 | 71.64 | 73.11 | 71.58 | 72.99 | 72.99 | 1.69% | 2,750,438 |
| Sep 10, 2025 | 72.18 | 72.81 | 71.56 | 71.78 | 71.78 | -0.99% | 2,939,510 |
| Sep 9, 2025 | 73.14 | 73.66 | 72.00 | 72.50 | 72.50 | -0.62% | 3,336,700 |
| Sep 8, 2025 | 72.20 | 73.03 | 71.70 | 72.95 | 72.95 | 0.90% | 4,724,500 |
| Sep 5, 2025 | 72.53 | 72.73 | 71.39 | 72.30 | 72.30 | -0.48% | 3,173,244 |
| Sep 4, 2025 | 72.44 | 72.81 | 72.01 | 72.65 | 72.65 | 0.36% | 3,147,817 |
| Sep 3, 2025 | 73.46 | 73.70 | 72.35 | 72.39 | 72.39 | -2.07% | 3,244,900 |
| Sep 2, 2025 | 73.72 | 74.04 | 73.30 | 73.92 | 73.92 | -0.36% | 3,261,700 |
| Aug 29, 2025 | 74.23 | 74.63 | 74.06 | 74.19 | 74.01 | -0.17% | 4,035,000 |
| Aug 28, 2025 | 75.03 | 75.16 | 73.39 | 74.32 | 74.14 | -0.95% | 3,928,414 |
| Aug 27, 2025 | 73.80 | 75.12 | 73.61 | 75.03 | 74.85 | 1.47% | 6,016,690 |