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

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

Corteva, Inc. (CTVA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

60.27

+0.33

(+0.55%)

At close: 04:03PM EDT

58.85

-1.42

(-2.36%)

After hours:

07:45PM EDT

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	60.49	61.05	60.13	60.27	60.27	1,985,300
10 Aug 2022	60.71	60.94	59.77	60.09	60.09	2,604,500
09 Aug 2022	59.13	60.14	59.13	59.72	59.72	3,022,100
08 Aug 2022	59.31	60.69	59.02	59.09	59.09	4,055,600
05 Aug 2022	56.97	58.41	56.74	57.90	57.90	5,728,000
04 Aug 2022	55.59	55.75	54.68	55.22	55.22	3,218,800
03 Aug 2022	56.10	56.10	55.56	55.70	55.70	3,164,600
02 Aug 2022	56.84	56.94	55.69	55.74	55.74	3,025,200
01 Aug 2022	57.00	57.53	56.34	56.90	56.90	2,621,600
29 July 2022	57.43	58.04	57.23	57.55	57.55	2,338,500
28 July 2022	56.81	57.25	56.27	56.96	56.96	2,293,400
27 July 2022	55.91	56.90	54.97	56.61	56.61	2,248,500
26 July 2022	55.65	56.02	55.05	55.46	55.46	1,692,200
25 July 2022	54.62	55.60	54.18	55.47	55.47	2,643,000
22 July 2022	54.05	54.52	53.58	54.01	54.01	1,971,600
21 July 2022	53.62	53.91	52.83	53.88	53.88	1,482,300
20 July 2022	53.41	54.27	53.38	54.02	54.02	1,679,300
19 July 2022	52.68	54.22	52.61	53.74	53.74	2,273,100
18 July 2022	52.56	53.04	52.01	52.24	52.24	1,867,500
15 July 2022	52.31	52.49	51.62	52.00	52.00	2,589,600
14 July 2022	51.32	51.87	50.03	51.49	51.49	3,560,400
13 July 2022	51.87	52.41	51.63	51.97	51.97	1,675,200
12 July 2022	52.63	53.50	52.17	52.56	52.56	2,713,300
11 July 2022	52.16	52.98	52.01	52.91	52.91	2,249,700
08 July 2022	53.08	53.22	52.09	52.73	52.73	2,554,800
07 July 2022	53.49	53.60	52.76	52.85	52.85	3,879,700
06 July 2022	52.13	52.36	50.50	52.04	52.04	3,851,300
05 July 2022	52.79	53.04	51.26	52.10	52.10	4,655,000
01 July 2022	53.62	54.44	52.66	54.12	54.12	2,130,500
30 June 2022	53.90	54.74	53.57	54.14	54.14	3,588,100
29 June 2022	54.49	54.95	53.98	54.53	54.53	3,208,200
28 June 2022	54.89	55.72	53.90	54.27	54.27	4,755,300
27 June 2022	53.71	54.32	53.08	54.24	54.24	4,769,100
24 June 2022	51.43	53.60	51.22	53.56	53.56	8,329,500
23 June 2022	53.25	53.54	50.76	50.93	50.93	5,882,000
22 June 2022	53.71	54.66	53.42	53.43	53.43	4,488,400
21 June 2022	54.46	55.62	53.93	55.37	55.37	3,590,200
17 June 2022	54.12	54.53	52.66	53.22	53.22	12,994,200
16 June 2022	54.60	54.73	53.68	54.04	54.04	4,880,000
15 June 2022	56.87	57.21	54.90	55.53	55.53	4,482,700
14 June 2022	56.24	56.74	55.87	56.39	56.39	4,443,200
13 June 2022	56.62	57.19	55.78	56.24	56.24	3,721,400
10 June 2022	60.16	60.31	57.97	57.98	57.98	3,551,200
09 June 2022	61.47	61.65	60.86	61.08	61.08	4,500,600
08 June 2022	61.86	62.40	61.32	62.00	62.00	3,734,400
07 June 2022	61.35	62.53	61.31	62.38	62.38	3,560,000
06 June 2022	62.20	62.42	61.38	61.72	61.72	2,699,300
03 June 2022	62.50	62.70	61.74	62.00	62.00	3,425,000
02 June 2022	62.72	63.02	62.06	62.54	62.54	4,820,200
01 June 2022	63.01	63.27	61.80	62.33	62.33	4,259,100
31 May 2022	62.98	63.97	62.36	62.62	62.62	12,551,200
27 May 2022	62.94	63.12	61.22	62.91	62.91	6,501,900
26 May 2022	62.52	64.03	62.45	63.17	63.17	5,745,200
25 May 2022	61.67	62.46	61.40	62.01	62.01	5,374,200
24 May 2022	60.66	62.19	60.25	62.09	62.09	5,808,300
23 May 2022	59.85	61.17	59.19	60.91	60.91	4,956,300
20 May 2022	59.47	59.78	58.04	59.23	59.23	9,441,900
19 May 2022	56.48	59.08	56.43	59.00	59.00	6,912,300
18 May 2022	57.04	58.30	56.86	57.09	57.09	4,319,300
17 May 2022	57.28	57.92	56.67	57.61	57.61	4,238,000
16 May 2022	55.41	57.18	55.28	56.54	56.54	3,620,700
13 May 2022	54.48	55.94	54.40	55.47	55.47	3,881,300
12 May 2022	53.03	54.06	52.68	54.05	54.05	3,748,600
12 May 2022	0.14 Dividend
11 May 2022	52.80	54.48	52.54	53.60	53.46	3,899,600
10 May 2022	54.25	54.38	52.26	52.82	52.68	4,323,300
09 May 2022	55.03	55.03	52.95	53.08	52.94	5,314,400
06 May 2022	57.14	57.27	54.83	55.74	55.59	5,236,400
05 May 2022	56.35	59.60	56.33	58.04	57.89	6,842,900
04 May 2022	57.52	59.22	57.05	59.14	58.99	5,025,300
03 May 2022	57.41	57.58	56.50	57.26	57.11	5,304,900
02 May 2022	57.77	58.00	56.15	57.34	57.19	5,231,600
29 Apr 2022	58.07	58.89	57.57	57.69	57.54	6,933,100
28 Apr 2022	57.71	58.06	56.87	57.82	57.67	4,599,700
27 Apr 2022	56.93	57.91	56.49	57.22	57.07	4,522,700
26 Apr 2022	57.24	57.77	56.50	56.63	56.48	4,118,800
25 Apr 2022	56.89	57.53	55.78	57.30	57.15	4,215,500
22 Apr 2022	59.84	60.17	57.19	57.68	57.53	4,987,500
21 Apr 2022	61.88	62.04	60.10	60.21	60.05	3,942,200
20 Apr 2022	61.56	61.88	60.41	61.32	61.16	4,258,500
19 Apr 2022	61.35	61.83	60.64	61.14	60.98	3,865,400
18 Apr 2022	61.03	61.50	60.72	60.95	60.79	3,289,700
14 Apr 2022	61.33	61.74	60.88	61.01	60.85	3,714,400
13 Apr 2022	60.84	61.21	60.11	60.95	60.79	2,193,500
12 Apr 2022	59.84	60.73	59.61	60.63	60.47	2,813,000
11 Apr 2022	59.75	60.07	59.35	59.75	59.59	2,487,700
08 Apr 2022	59.20	60.31	58.86	59.64	59.48	2,478,900
07 Apr 2022	58.22	58.75	57.92	58.49	58.34	2,321,800
06 Apr 2022	58.20	58.74	57.87	58.05	57.90	2,868,800
05 Apr 2022	58.80	59.14	58.04	58.28	58.13	3,220,000
04 Apr 2022	58.33	58.88	57.35	58.67	58.52	2,356,800
01 Apr 2022	57.91	58.45	57.64	58.29	58.14	2,430,900
31 Mar 2022	58.04	58.94	57.36	57.48	57.33	4,327,800
30 Mar 2022	58.53	59.09	57.99	58.37	58.22	3,440,100
29 Mar 2022	57.85	58.12	56.25	58.03	57.88	4,215,100
28 Mar 2022	59.34	59.58	58.60	59.03	58.88	3,276,600
25 Mar 2022	58.52	59.81	58.52	59.79	59.63	4,670,200
24 Mar 2022	57.65	58.74	57.62	58.49	58.34	4,758,800
23 Mar 2022	57.17	57.73	56.45	57.41	57.26	3,902,500
22 Mar 2022	57.25	57.34	56.29	56.48	56.33	5,106,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,284.10-41.30(-0.56%)

ASX 2007,027.90-43.10(-0.61%)

AUD/USD0.7103-0.0004(-0.06%)

OIL93.87-0.47(-0.50%)

GOLD1,804.30-2.90(-0.16%)

BTC-AUD33,771.53-617.60(-1.80%)

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

Corteva, Inc. (CTVA)

ALL ORDS
7,284.10
-41.30(-0.56%)

ASX 200
7,027.90
-43.10(-0.61%)

AUD/USD
0.7103
-0.0004(-0.06%)

OIL
93.87
-0.47(-0.50%)

GOLD
1,804.30
-2.90(-0.16%)

BTC-AUD
33,771.53
-617.60(-1.80%)