News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	65.97	67.55	65.83	67.31	67.31	1,865,008
01 Dec 2022	67.35	67.42	65.84	66.25	66.25	1,705,900
30 Nov 2022	65.74	67.19	64.80	67.16	67.16	5,060,000
29 Nov 2022	65.01	65.88	64.97	65.57	65.57	1,736,500
28 Nov 2022	65.71	65.74	64.65	64.93	64.93	2,570,200
25 Nov 2022	66.00	66.33	65.61	66.33	66.33	704,300
23 Nov 2022	65.99	66.31	65.32	65.80	65.80	1,653,700
22 Nov 2022	65.93	66.33	65.38	66.09	66.09	1,896,700
21 Nov 2022	65.00	65.72	64.05	65.15	65.15	3,290,300
18 Nov 2022	65.64	65.94	64.78	65.20	65.20	2,999,700
17 Nov 2022	64.55	65.64	63.76	65.43	65.43	3,637,400
16 Nov 2022	66.30	66.59	65.06	65.35	65.35	3,064,300
15 Nov 2022	66.72	67.05	64.82	66.72	66.72	3,422,100
14 Nov 2022	64.93	67.67	64.83	66.73	66.73	3,240,400
11 Nov 2022	67.86	68.10	64.29	64.77	64.77	5,138,000
10 Nov 2022	68.03	68.03	66.53	67.21	67.21	4,523,900
10 Nov 2022	0.15 Dividend
09 Nov 2022	67.07	67.87	66.74	67.05	66.90	3,595,000
08 Nov 2022	66.09	67.52	65.88	67.19	67.04	2,901,300
07 Nov 2022	65.33	67.02	65.26	66.04	65.89	3,421,800
04 Nov 2022	66.98	67.27	63.95	65.37	65.22	5,722,400
03 Nov 2022	65.76	67.64	65.73	66.98	66.83	5,408,700
02 Nov 2022	67.06	68.43	66.84	66.91	66.76	4,385,400
01 Nov 2022	66.03	67.20	65.80	67.11	66.96	3,694,100
31 Oct 2022	65.98	66.50	64.89	65.34	65.19	3,672,900
28 Oct 2022	66.09	66.50	65.25	66.02	65.87	2,951,200
27 Oct 2022	66.35	66.69	65.81	65.97	65.82	3,822,600
26 Oct 2022	65.50	66.27	64.70	65.87	65.72	5,580,600
25 Oct 2022	63.01	65.01	62.99	64.96	64.81	4,597,400
24 Oct 2022	63.05	63.77	62.69	63.36	63.22	3,123,400
21 Oct 2022	61.96	63.03	61.38	62.88	62.74	2,566,200
20 Oct 2022	62.38	62.74	61.37	61.93	61.79	2,886,400
19 Oct 2022	61.22	62.24	61.10	61.80	61.66	2,174,000
18 Oct 2022	61.77	62.40	60.84	61.62	61.48	2,934,600
17 Oct 2022	59.85	60.99	59.85	60.36	60.22	2,693,300
14 Oct 2022	63.25	63.25	58.60	58.73	58.60	4,043,200
13 Oct 2022	60.11	63.24	59.51	62.95	62.81	3,067,800
12 Oct 2022	60.82	61.06	60.16	60.79	60.65	2,395,700
11 Oct 2022	60.59	61.73	60.26	60.76	60.62	2,198,800
10 Oct 2022	61.33	61.76	60.76	61.05	60.91	2,133,300
07 Oct 2022	60.70	61.25	60.10	60.83	60.69	2,420,500
06 Oct 2022	61.21	61.96	60.75	60.89	60.75	3,219,100
05 Oct 2022	61.36	61.96	61.01	61.52	61.38	2,978,100
04 Oct 2022	59.98	61.82	59.92	61.76	61.62	3,986,600
03 Oct 2022	58.48	59.47	57.90	59.18	59.05	3,680,100
30 Sept 2022	56.94	58.00	56.39	57.15	57.02	3,688,200
29 Sept 2022	57.85	58.08	56.59	57.21	57.08	2,431,000
28 Sept 2022	57.49	58.69	57.17	58.38	58.25	3,517,500
27 Sept 2022	58.25	58.58	56.90	57.26	57.13	2,357,400
26 Sept 2022	57.88	58.97	57.51	57.61	57.48	3,941,600
23 Sept 2022	58.78	58.81	57.09	57.92	57.79	2,686,800
22 Sept 2022	59.55	60.59	59.55	59.76	59.63	3,170,800
21 Sept 2022	62.22	62.22	59.20	59.23	59.10	3,101,500
20 Sept 2022	60.84	61.57	60.23	61.40	61.26	2,707,100
19 Sept 2022	60.50	61.66	60.50	61.42	61.28	2,386,800
16 Sept 2022	61.23	61.60	60.38	61.35	61.21	7,511,800
15 Sept 2022	63.81	63.98	61.97	62.12	61.98	5,786,400
14 Sept 2022	63.03	64.30	62.76	63.81	63.67	5,006,500
13 Sept 2022	61.06	63.83	61.01	62.65	62.51	4,939,200
12 Sept 2022	62.87	62.87	61.29	62.11	61.97	4,922,200
09 Sept 2022	62.59	62.98	61.79	62.52	62.38	2,021,200
08 Sept 2022	61.37	62.13	61.10	62.04	61.90	2,873,500
07 Sept 2022	59.88	61.99	59.78	61.82	61.68	2,058,800
06 Sept 2022	61.61	61.75	60.03	60.32	60.19	2,303,200
02 Sept 2022	61.56	62.21	61.00	61.24	61.10	2,644,100
01 Sept 2022	60.78	60.93	59.95	60.81	60.67	2,468,400
31 Aug 2022	61.74	62.21	61.18	61.43	61.29	3,710,500
30 Aug 2022	61.58	61.87	60.71	61.77	61.63	2,539,200
29 Aug 2022	61.60	62.47	61.35	61.91	61.77	1,803,200
26 Aug 2022	63.48	63.77	62.28	62.32	62.18	1,889,200
25 Aug 2022	62.41	63.35	62.18	63.24	63.10	2,522,400
24 Aug 2022	61.90	62.47	61.23	61.90	61.76	2,307,200
23 Aug 2022	61.23	61.97	61.23	61.77	61.63	1,952,700
22 Aug 2022	60.73	61.34	60.60	61.04	60.90	1,912,800
19 Aug 2022	62.05	62.19	61.13	61.33	61.19	2,232,200
18 Aug 2022	62.29	62.81	62.12	62.37	62.23	1,980,500
17 Aug 2022	61.50	61.90	61.21	61.87	61.73	1,747,600
16 Aug 2022	61.64	62.32	61.64	62.10	61.96	2,523,100
15 Aug 2022	60.86	61.83	60.47	61.61	61.47	3,836,200
12 Aug 2022	60.47	61.77	60.14	61.76	61.62	2,744,000
11 Aug 2022	60.49	61.05	60.13	60.27	60.14	1,985,300
11 Aug 2022	0.15 Dividend
10 Aug 2022	60.71	60.94	59.77	60.09	59.81	2,604,500
09 Aug 2022	59.13	60.14	59.13	59.72	59.44	3,022,100
08 Aug 2022	59.31	60.69	59.02	59.09	58.81	4,055,600
05 Aug 2022	56.97	58.41	56.74	57.90	57.63	5,728,000
04 Aug 2022	55.59	55.75	54.68	55.22	54.96	3,218,800
03 Aug 2022	56.10	56.10	55.56	55.70	55.44	3,164,600
02 Aug 2022	56.84	56.94	55.69	55.74	55.48	3,025,200
01 Aug 2022	57.00	57.53	56.34	56.90	56.63	2,621,600
29 July 2022	57.43	58.04	57.23	57.55	57.28	2,338,900
28 July 2022	56.81	57.25	56.27	56.96	56.69	2,293,400
27 July 2022	55.91	56.90	54.97	56.61	56.34	2,248,500
26 July 2022	55.65	56.02	55.05	55.46	55.20	1,692,200
25 July 2022	54.62	55.60	54.18	55.47	55.21	2,643,000
22 July 2022	54.05	54.52	53.58	54.01	53.75	1,971,600
21 July 2022	53.62	53.91	52.83	53.88	53.63	1,482,300
20 July 2022	53.41	54.27	53.38	54.02	53.76	1,679,300
19 July 2022	52.68	54.22	52.61	53.74	53.49	2,273,100
18 July 2022	52.56	53.04	52.01	52.24	51.99	1,867,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6796-0.0020(-0.30%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD25,117.24+1.30(+0.01%)

News that makes you smarter and richer... For free.

Corteva, Inc. (CTVA)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6796
-0.0020(-0.30%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
25,117.24
+1.30(+0.01%)