Corteva Inc. (CTVA)
NYSE: CTVA
· Real-Time Price · USD
72.62
0.23 (0.32%)
At close: Sep 04, 2025, 3:59 PM
72.65
0.04%
After-hours: Sep 04, 2025, 05:59 PM EDT
CTVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 73.46 | 73.70 | 72.35 | 72.39 | 72.39 | -2.07% | 3,095,387 |
| 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 |
| Aug 26, 2025 | 73.43 | 73.96 | 72.13 | 73.94 | 73.76 | 0.46% | 6,802,600 |
| Aug 25, 2025 | 73.30 | 73.83 | 72.90 | 73.60 | 73.42 | 0.31% | 3,261,600 |
| Aug 22, 2025 | 73.33 | 73.58 | 72.69 | 73.37 | 73.19 | 0.53% | 2,664,008 |
| Aug 21, 2025 | 72.71 | 73.27 | 72.56 | 72.98 | 72.80 | 0.03% | 2,815,400 |
| Aug 20, 2025 | 72.41 | 73.17 | 72.33 | 72.96 | 72.78 | 0.77% | 3,086,800 |
| Aug 19, 2025 | 72.29 | 72.48 | 71.87 | 72.40 | 72.22 | 0.15% | 2,723,604 |
| Aug 18, 2025 | 71.72 | 72.65 | 71.66 | 72.29 | 72.11 | 0.74% | 2,818,743 |
| Aug 15, 2025 | 71.94 | 72.24 | 71.60 | 71.76 | 71.59 | -0.15% | 2,649,632 |
| Aug 14, 2025 | 72.00 | 72.17 | 71.35 | 71.87 | 71.70 | -0.64% | 3,242,800 |
| Aug 13, 2025 | 72.04 | 72.40 | 70.83 | 72.33 | 72.15 | 1.83% | 4,693,600 |
| Aug 12, 2025 | 72.74 | 73.00 | 70.82 | 71.03 | 70.86 | -1.99% | 5,485,900 |
| Aug 11, 2025 | 71.00 | 72.57 | 70.96 | 72.47 | 72.29 | 2.20% | 5,965,500 |
| Aug 8, 2025 | 71.30 | 71.30 | 70.27 | 70.91 | 70.74 | -0.20% | 5,568,032 |
| Aug 7, 2025 | 70.51 | 71.47 | 68.70 | 71.05 | 70.88 | -0.17% | 7,323,330 |
| Aug 6, 2025 | 72.10 | 72.31 | 71.06 | 71.17 | 71.00 | -1.58% | 4,566,100 |