Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Corteva, Inc. (CTVA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.50

+0.35

(+0.79%)

At close: 03:59PM EST

44.50

0.00

(0.00%)

After hours:

04:02PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	44.25	44.70	44.10	44.50	44.50	3,503,370
06 Dec 2023	44.09	44.60	43.98	44.15	44.15	3,746,300
05 Dec 2023	44.94	45.18	43.89	43.89	43.89	4,894,000
04 Dec 2023	45.90	46.22	45.17	45.22	45.22	5,222,800
01 Dec 2023	45.36	46.42	45.08	46.20	46.20	5,788,300
30 Nov 2023	45.46	45.55	45.02	45.20	45.20	7,518,600
30 Nov 2023	0.16 Dividend
29 Nov 2023	45.75	46.04	45.28	45.50	45.34	3,426,500
28 Nov 2023	45.65	46.28	45.30	45.50	45.34	4,426,900
27 Nov 2023	45.92	46.26	45.59	45.73	45.57	3,223,100
24 Nov 2023	46.20	47.30	46.09	46.67	46.51	1,411,400
22 Nov 2023	46.29	46.46	45.49	46.36	46.20	1,984,300
21 Nov 2023	46.84	47.05	46.24	46.27	46.11	2,709,300
20 Nov 2023	47.31	47.31	46.63	46.86	46.70	3,238,800
17 Nov 2023	47.20	47.59	46.81	47.32	47.15	3,495,300
16 Nov 2023	47.30	47.95	46.33	46.97	46.80	3,101,000
15 Nov 2023	46.38	47.25	46.38	46.73	46.57	2,854,000
14 Nov 2023	45.49	46.99	45.49	46.28	46.12	4,344,200
13 Nov 2023	43.43	45.35	43.22	45.29	45.13	7,620,400
10 Nov 2023	44.37	44.66	43.35	43.55	43.40	5,287,900
09 Nov 2023	49.67	49.67	44.29	44.51	44.35	7,045,300
08 Nov 2023	49.32	49.58	48.58	48.62	48.45	2,811,700
07 Nov 2023	49.53	49.85	49.13	49.28	49.11	3,070,700
06 Nov 2023	50.17	50.25	49.73	49.97	49.79	2,640,900
03 Nov 2023	49.80	50.65	49.69	50.23	50.05	2,843,100
02 Nov 2023	47.92	49.59	47.92	49.56	49.39	2,771,400
01 Nov 2023	48.14	48.30	47.43	47.74	47.57	4,446,800
31 Oct 2023	48.03	48.34	47.33	48.14	47.97	3,755,200
30 Oct 2023	48.17	48.35	47.53	48.22	48.05	3,637,600
27 Oct 2023	47.50	48.20	47.21	47.82	47.65	5,864,100
26 Oct 2023	49.02	49.32	48.61	48.71	48.54	2,856,600
25 Oct 2023	48.53	49.16	48.41	48.63	48.46	2,394,400
24 Oct 2023	48.45	48.78	48.09	48.41	48.24	3,765,900
23 Oct 2023	47.38	49.29	47.38	48.77	48.60	5,078,100
20 Oct 2023	51.48	51.63	50.25	50.26	50.08	2,363,800
19 Oct 2023	51.33	51.92	50.85	50.96	50.78	2,617,000
18 Oct 2023	51.42	51.93	51.11	51.23	51.05	3,455,700
17 Oct 2023	49.68	51.58	49.65	51.56	51.38	3,335,200
16 Oct 2023	49.87	50.03	49.37	49.81	49.63	2,174,900
13 Oct 2023	49.46	49.84	49.05	49.55	49.38	2,248,000
12 Oct 2023	50.19	50.19	49.13	49.44	49.27	1,897,000
11 Oct 2023	50.47	50.53	48.59	49.88	49.70	4,008,900
10 Oct 2023	50.73	51.19	50.46	50.52	50.34	2,248,400
09 Oct 2023	49.89	50.60	49.44	50.59	50.41	3,119,800
06 Oct 2023	49.67	50.49	49.44	50.05	49.87	2,920,400
05 Oct 2023	50.13	50.53	49.43	49.83	49.65	2,497,300
04 Oct 2023	50.51	51.02	50.15	50.45	50.27	2,759,500
03 Oct 2023	49.55	50.63	49.41	50.34	50.16	3,856,900
02 Oct 2023	50.94	50.94	49.73	50.05	49.87	3,666,300
29 Sept 2023	51.30	51.55	50.92	51.16	50.98	3,507,200
28 Sept 2023	50.81	51.23	50.45	50.91	50.73	3,086,000
27 Sept 2023	51.03	51.33	50.40	50.75	50.57	2,591,000
26 Sept 2023	51.03	51.42	50.54	50.79	50.61	3,817,800
25 Sept 2023	51.03	51.37	50.69	51.27	51.09	4,334,400
22 Sept 2023	51.59	51.79	51.24	51.42	51.24	3,208,600
21 Sept 2023	51.25	51.78	51.00	51.53	51.35	3,519,100
20 Sept 2023	52.99	52.99	51.69	51.77	51.59	4,121,300
19 Sept 2023	52.33	52.63	52.05	52.54	52.36	5,439,500
18 Sept 2023	52.44	52.71	51.68	51.87	51.69	4,218,300
15 Sept 2023	52.51	53.25	52.42	52.55	52.37	11,690,000
14 Sept 2023	52.59	52.92	52.17	52.61	52.42	4,979,700
13 Sept 2023	51.86	53.40	51.86	51.99	51.81	6,209,400
12 Sept 2023	50.04	51.71	49.50	51.63	51.45	6,620,700
11 Sept 2023	49.72	50.25	49.57	49.81	49.63	3,350,800
08 Sept 2023	49.68	49.92	49.26	49.58	49.41	2,997,600
07 Sept 2023	50.14	50.64	48.84	49.56	49.39	9,868,200
06 Sept 2023	50.85	51.01	50.16	50.50	50.32	4,988,300
05 Sept 2023	51.53	51.90	50.95	50.96	50.78	6,091,000
01 Sept 2023	51.00	51.40	50.85	51.11	50.93	3,573,200
31 Aug 2023	51.26	51.28	50.45	50.51	50.33	3,958,200
31 Aug 2023	0.16 Dividend
30 Aug 2023	51.27	51.57	51.04	51.26	50.92	3,462,800
29 Aug 2023	51.15	51.38	50.79	51.31	50.97	3,143,500
28 Aug 2023	50.13	51.12	50.13	50.93	50.59	3,791,900
25 Aug 2023	49.93	50.44	49.63	49.94	49.61	5,374,200
24 Aug 2023	48.84	49.72	48.73	49.65	49.32	3,935,200
23 Aug 2023	49.30	49.33	48.68	49.08	48.75	5,037,600
22 Aug 2023	50.04	50.20	49.18	49.38	49.05	3,498,300
21 Aug 2023	50.77	50.87	50.15	50.21	49.88	2,486,300
18 Aug 2023	50.04	51.00	50.04	50.76	50.42	4,778,200
17 Aug 2023	50.00	51.00	49.95	50.43	50.10	3,909,300
16 Aug 2023	50.60	50.92	50.01	50.01	49.68	4,172,100
15 Aug 2023	51.38	51.40	50.14	50.65	50.31	5,545,700
14 Aug 2023	52.00	52.06	51.51	52.00	51.66	2,305,400
11 Aug 2023	52.22	52.67	51.97	52.41	52.06	2,990,000
10 Aug 2023	53.62	53.72	52.09	52.21	51.86	5,140,500
09 Aug 2023	54.03	54.29	53.25	53.37	53.02	3,674,600
08 Aug 2023	54.09	54.85	53.90	54.18	53.82	2,916,100
07 Aug 2023	55.97	56.02	54.39	54.57	54.21	3,939,500
04 Aug 2023	55.08	57.49	54.75	56.02	55.65	7,329,700
03 Aug 2023	55.57	56.24	55.11	55.69	55.32	4,796,700
02 Aug 2023	55.40	56.42	55.21	55.90	55.53	3,378,600
01 Aug 2023	56.15	56.38	55.72	55.94	55.57	3,106,000
31 July 2023	56.37	56.48	56.02	56.43	56.06	2,184,800
28 July 2023	56.10	56.25	55.81	56.14	55.77	2,697,200
27 July 2023	55.92	56.31	55.45	55.59	55.22	2,904,400
26 July 2023	55.91	56.27	55.46	55.79	55.42	3,173,200
25 July 2023	56.64	56.64	55.82	56.23	55.86	3,082,200
24 July 2023	56.56	56.92	56.07	56.70	56.32	2,508,900
21 July 2023	56.76	56.85	56.22	56.35	55.98	1,891,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.70-2.00(-0.03%)

AUD/USD0.6605+0.0054(+0.82%)

ASX 2007,173.30-5.10(-0.07%)

OIL69.69+0.31(+0.45%)

GOLD2,045.50-2.40(-0.12%)

Bitcoin AUD65,563.41-791.14(-1.19%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Corteva, Inc. (CTVA)

ALL ORDS
7,384.70
-2.00(-0.03%)

AUD/USD
0.6605
+0.0054(+0.82%)

ASX 200
7,173.30
-5.10(-0.07%)

OIL
69.69
+0.31(+0.45%)

GOLD
2,045.50
-2.40(-0.12%)

Bitcoin AUD
65,563.41
-791.14(-1.19%)