Corteva Inc.

61.09
-1.35 (-2.16%)
At close: Mar 28, 2025, 3:59 PM
61.03
-0.09%
After-hours: Mar 28, 2025, 06:30 PM EDT

CTVA Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 62.35 62.53 60.72 61.06 -1.38 -2.21% 2,414,785
Mar 27, 2025 62.70 63.13 62.19 62.44 -0.26 -0.41% 2,833,138
Mar 26, 2025 62.07 62.99 62.05 62.70 0.85 1.37% 2,634,300
Mar 25, 2025 62.08 62.35 61.56 61.85 -0.22 -0.35% 2,565,285
Mar 24, 2025 62.60 62.60 61.65 62.07 0.35 0.57% 2,117,827
Mar 21, 2025 61.54 61.94 61.16 61.72 -0.11 -0.18% 6,880,601
Mar 20, 2025 62.09 62.36 61.55 61.83 -0.63 -1.01% 2,684,800
Mar 19, 2025 61.57 62.78 61.42 62.46 0.88 1.43% 3,743,200
Mar 18, 2025 61.48 61.75 61.07 61.58 0.00 0.00% 3,443,749
Mar 17, 2025 59.89 61.91 59.88 61.58 1.76 2.94% 2,802,800
Mar 14, 2025 59.09 59.92 58.77 59.82 1.23 2.10% 2,987,600
Mar 13, 2025 58.77 59.24 58.09 58.59 -0.41 -0.69% 3,304,000
Mar 12, 2025 59.96 60.47 58.56 59.00 -0.97 -1.62% 3,371,701
Mar 11, 2025 60.24 60.51 59.66 59.97 -0.27 -0.45% 4,442,405
Mar 10, 2025 60.08 60.76 59.44 60.24 -0.32 -0.53% 4,015,876
Mar 7, 2025 60.60 61.20 59.97 60.56 -0.30 -0.49% 3,614,208
Mar 6, 2025 61.00 61.53 60.30 60.86 -0.30 -0.49% 3,258,740
Mar 5, 2025 59.93 61.20 59.71 61.16 1.36 2.27% 3,807,558
Mar 4, 2025 60.35 60.52 59.03 59.80 -0.60 -0.99% 3,838,900
Mar 3, 2025 63.06 63.50 60.03 60.40 -2.58 -4.10% 4,531,802
Feb 28, 2025 62.99 63.06 61.75 62.98 0.16 0.25% 3,509,625
Feb 27, 2025 62.92 63.77 62.50 62.82 0.02 0.03% 4,088,028
Feb 26, 2025 63.13 63.13 62.18 62.80 -0.18 -0.29% 3,276,221
Feb 25, 2025 62.83 63.24 62.29 62.98 0.37 0.59% 2,082,041
Feb 24, 2025 63.34 63.39 62.52 62.61 -0.15 -0.24% 3,005,108
Feb 21, 2025 63.64 63.73 62.54 62.76 -1.07 -1.68% 2,476,775
Feb 20, 2025 63.74 63.95 63.20 63.83 0.19 0.30% 2,241,900
Feb 19, 2025 63.61 64.30 63.33 63.64 -0.82 -1.27% 2,384,076
Feb 18, 2025 64.10 64.83 63.77 64.46 0.50 0.78% 3,446,248
Feb 14, 2025 63.50 64.44 63.11 63.96 1.10 1.75% 3,906,348
Feb 13, 2025 62.28 62.91 61.99 62.86 0.80 1.29% 2,153,900
Feb 12, 2025 62.25 62.75 61.99 62.06 -0.91 -1.45% 2,566,100
Feb 11, 2025 62.08 63.46 61.83 62.97 0.76 1.22% 4,129,265
Feb 10, 2025 62.82 63.14 62.06 62.21 -0.13 -0.21% 3,221,949
Feb 7, 2025 62.50 64.61 61.99 62.34 -0.02 -0.03% 5,558,751
Feb 6, 2025 63.57 64.39 60.92 62.36 -1.46 -2.29% 11,376,852
Feb 5, 2025 63.36 65.01 63.00 63.82 -1.88 -2.86% 8,909,530
Feb 4, 2025 65.21 65.90 64.88 65.70 1.09 1.69% 3,479,732
Feb 3, 2025 64.32 65.12 63.15 64.61 -0.66 -1.01% 4,693,945
Jan 31, 2025 65.80 66.16 64.93 65.27 -0.88 -1.33% 3,750,100
Jan 30, 2025 65.30 66.24 64.89 66.15 1.15 1.77% 3,913,727
Jan 29, 2025 64.44 65.44 64.24 65.00 0.72 1.12% 4,177,419
Jan 28, 2025 64.45 64.86 64.11 64.28 -0.19 -0.29% 3,155,542
Jan 27, 2025 64.53 64.72 63.80 64.47 0.51 0.80% 3,426,994
Jan 24, 2025 64.21 64.32 63.33 63.96 -0.23 -0.36% 2,386,000
Jan 23, 2025 62.50 64.23 62.30 64.19 1.68 2.69% 3,415,935
Jan 22, 2025 62.95 63.17 62.45 62.51 -0.61 -0.97% 2,045,093
Jan 21, 2025 62.86 63.16 62.22 63.12 0.80 1.28% 2,146,500
Jan 17, 2025 61.67 62.43 61.60 62.32 0.69 1.12% 2,621,600
Jan 16, 2025 60.92 61.68 60.62 61.63 0.71 1.17% 2,187,720