Australia markets closed

Corteva, Inc. (CTVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.31+1.06 (+1.60%)
At close: 04:03PM EST
67.31 0.00 (0.00%)
After hours: 05:46PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202265.9767.5565.8367.3167.311,865,008
01 Dec 202267.3567.4265.8466.2566.251,705,900
30 Nov 202265.7467.1964.8067.1667.165,060,000
29 Nov 202265.0165.8864.9765.5765.571,736,500
28 Nov 202265.7165.7464.6564.9364.932,570,200
25 Nov 202266.0066.3365.6166.3366.33704,300
23 Nov 202265.9966.3165.3265.8065.801,653,700
22 Nov 202265.9366.3365.3866.0966.091,896,700
21 Nov 202265.0065.7264.0565.1565.153,290,300
18 Nov 202265.6465.9464.7865.2065.202,999,700
17 Nov 202264.5565.6463.7665.4365.433,637,400
16 Nov 202266.3066.5965.0665.3565.353,064,300
15 Nov 202266.7267.0564.8266.7266.723,422,100
14 Nov 202264.9367.6764.8366.7366.733,240,400
11 Nov 202267.8668.1064.2964.7764.775,138,000
10 Nov 202268.0368.0366.5367.2167.214,523,900
10 Nov 20220.15 Dividend
09 Nov 202267.0767.8766.7467.0566.903,595,000
08 Nov 202266.0967.5265.8867.1967.042,901,300
07 Nov 202265.3367.0265.2666.0465.893,421,800
04 Nov 202266.9867.2763.9565.3765.225,722,400
03 Nov 202265.7667.6465.7366.9866.835,408,700
02 Nov 202267.0668.4366.8466.9166.764,385,400
01 Nov 202266.0367.2065.8067.1166.963,694,100
31 Oct 202265.9866.5064.8965.3465.193,672,900
28 Oct 202266.0966.5065.2566.0265.872,951,200
27 Oct 202266.3566.6965.8165.9765.823,822,600
26 Oct 202265.5066.2764.7065.8765.725,580,600
25 Oct 202263.0165.0162.9964.9664.814,597,400
24 Oct 202263.0563.7762.6963.3663.223,123,400
21 Oct 202261.9663.0361.3862.8862.742,566,200
20 Oct 202262.3862.7461.3761.9361.792,886,400
19 Oct 202261.2262.2461.1061.8061.662,174,000
18 Oct 202261.7762.4060.8461.6261.482,934,600
17 Oct 202259.8560.9959.8560.3660.222,693,300
14 Oct 202263.2563.2558.6058.7358.604,043,200
13 Oct 202260.1163.2459.5162.9562.813,067,800
12 Oct 202260.8261.0660.1660.7960.652,395,700
11 Oct 202260.5961.7360.2660.7660.622,198,800
10 Oct 202261.3361.7660.7661.0560.912,133,300
07 Oct 202260.7061.2560.1060.8360.692,420,500
06 Oct 202261.2161.9660.7560.8960.753,219,100
05 Oct 202261.3661.9661.0161.5261.382,978,100
04 Oct 202259.9861.8259.9261.7661.623,986,600
03 Oct 202258.4859.4757.9059.1859.053,680,100
30 Sept 202256.9458.0056.3957.1557.023,688,200
29 Sept 202257.8558.0856.5957.2157.082,431,000
28 Sept 202257.4958.6957.1758.3858.253,517,500
27 Sept 202258.2558.5856.9057.2657.132,357,400
26 Sept 202257.8858.9757.5157.6157.483,941,600
23 Sept 202258.7858.8157.0957.9257.792,686,800
22 Sept 202259.5560.5959.5559.7659.633,170,800
21 Sept 202262.2262.2259.2059.2359.103,101,500
20 Sept 202260.8461.5760.2361.4061.262,707,100
19 Sept 202260.5061.6660.5061.4261.282,386,800
16 Sept 202261.2361.6060.3861.3561.217,511,800
15 Sept 202263.8163.9861.9762.1261.985,786,400
14 Sept 202263.0364.3062.7663.8163.675,006,500
13 Sept 202261.0663.8361.0162.6562.514,939,200
12 Sept 202262.8762.8761.2962.1161.974,922,200
09 Sept 202262.5962.9861.7962.5262.382,021,200
08 Sept 202261.3762.1361.1062.0461.902,873,500
07 Sept 202259.8861.9959.7861.8261.682,058,800
06 Sept 202261.6161.7560.0360.3260.192,303,200
02 Sept 202261.5662.2161.0061.2461.102,644,100
01 Sept 202260.7860.9359.9560.8160.672,468,400
31 Aug 202261.7462.2161.1861.4361.293,710,500
30 Aug 202261.5861.8760.7161.7761.632,539,200
29 Aug 202261.6062.4761.3561.9161.771,803,200
26 Aug 202263.4863.7762.2862.3262.181,889,200
25 Aug 202262.4163.3562.1863.2463.102,522,400
24 Aug 202261.9062.4761.2361.9061.762,307,200
23 Aug 202261.2361.9761.2361.7761.631,952,700
22 Aug 202260.7361.3460.6061.0460.901,912,800
19 Aug 202262.0562.1961.1361.3361.192,232,200
18 Aug 202262.2962.8162.1262.3762.231,980,500
17 Aug 202261.5061.9061.2161.8761.731,747,600
16 Aug 202261.6462.3261.6462.1061.962,523,100
15 Aug 202260.8661.8360.4761.6161.473,836,200
12 Aug 202260.4761.7760.1461.7661.622,744,000
11 Aug 202260.4961.0560.1360.2760.141,985,300
11 Aug 20220.15 Dividend
10 Aug 202260.7160.9459.7760.0959.812,604,500
09 Aug 202259.1360.1459.1359.7259.443,022,100
08 Aug 202259.3160.6959.0259.0958.814,055,600
05 Aug 202256.9758.4156.7457.9057.635,728,000
04 Aug 202255.5955.7554.6855.2254.963,218,800
03 Aug 202256.1056.1055.5655.7055.443,164,600
02 Aug 202256.8456.9455.6955.7455.483,025,200
01 Aug 202257.0057.5356.3456.9056.632,621,600
29 July 202257.4358.0457.2357.5557.282,338,900
28 July 202256.8157.2556.2756.9656.692,293,400
27 July 202255.9156.9054.9756.6156.342,248,500
26 July 202255.6556.0255.0555.4655.201,692,200
25 July 202254.6255.6054.1855.4755.212,643,000
22 July 202254.0554.5253.5854.0153.751,971,600
21 July 202253.6253.9152.8353.8853.631,482,300
20 July 202253.4154.2753.3854.0253.761,679,300
19 July 202252.6854.2252.6153.7453.492,273,100
18 July 202252.5653.0452.0152.2451.991,867,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...