Corteva Inc. (CTVA)
NYSE: CTVA
· Real-Time Price · USD
71.87
-0.46 (-0.64%)
At close: Aug 14, 2025, 3:59 PM
71.51
-0.50%
After-hours: Aug 14, 2025, 06:58 PM EDT
CTVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 72.00 | 72.17 | 71.35 | 71.87 | 71.87 | -0.64% | 3,242,429 |
| Aug 13, 2025 | 72.04 | 72.40 | 70.83 | 72.33 | 72.33 | 1.83% | 4,693,600 |
| Aug 12, 2025 | 72.74 | 73.00 | 70.82 | 71.03 | 71.03 | -1.99% | 5,485,900 |
| Aug 11, 2025 | 71.00 | 72.57 | 70.96 | 72.47 | 72.47 | 2.20% | 5,965,500 |
| Aug 8, 2025 | 71.30 | 71.30 | 70.27 | 70.91 | 70.91 | -0.20% | 5,568,032 |
| Aug 7, 2025 | 70.51 | 71.47 | 68.70 | 71.05 | 71.05 | -0.17% | 7,323,330 |
| Aug 6, 2025 | 72.10 | 72.31 | 71.06 | 71.17 | 71.17 | -1.58% | 4,566,100 |
| Aug 5, 2025 | 72.54 | 72.71 | 71.80 | 72.31 | 72.31 | 0.54% | 3,744,014 |
| Aug 4, 2025 | 71.55 | 72.01 | 71.33 | 71.92 | 71.92 | 1.05% | 3,943,545 |
| Aug 1, 2025 | 71.65 | 71.83 | 70.58 | 71.17 | 71.17 | -1.33% | 4,771,019 |
| Jul 31, 2025 | 71.82 | 72.30 | 71.67 | 72.13 | 72.13 | 0.21% | 4,852,700 |
| Jul 30, 2025 | 72.85 | 72.85 | 71.71 | 71.98 | 71.98 | -1.23% | 4,975,944 |
| Jul 29, 2025 | 72.83 | 73.08 | 72.48 | 72.88 | 72.88 | 0.66% | 2,631,441 |
| Jul 28, 2025 | 73.23 | 73.23 | 72.27 | 72.40 | 72.40 | -1.40% | 2,317,934 |
| Jul 25, 2025 | 72.84 | 73.50 | 72.55 | 73.43 | 73.43 | 0.42% | 2,668,500 |
| Jul 24, 2025 | 73.47 | 73.80 | 72.67 | 73.12 | 73.12 | -1.06% | 3,399,100 |
| Jul 23, 2025 | 73.90 | 74.31 | 73.63 | 73.90 | 73.90 | 0.20% | 3,827,800 |
| Jul 22, 2025 | 73.16 | 74.30 | 73.01 | 73.75 | 73.75 | 1.03% | 3,733,947 |
| Jul 21, 2025 | 73.10 | 73.80 | 72.83 | 73.00 | 73.00 | -0.07% | 2,655,310 |
| Jul 18, 2025 | 73.14 | 73.59 | 72.49 | 73.05 | 73.05 | -0.16% | 3,693,200 |