Australia markets open in 1 hour 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202344.2544.7044.1044.5044.503,503,370
06 Dec 202344.0944.6043.9844.1544.153,746,300
05 Dec 202344.9445.1843.8943.8943.894,894,000
04 Dec 202345.9046.2245.1745.2245.225,222,800
01 Dec 202345.3646.4245.0846.2046.205,788,300
30 Nov 202345.4645.5545.0245.2045.207,518,600
30 Nov 20230.16 Dividend
29 Nov 202345.7546.0445.2845.5045.343,426,500
28 Nov 202345.6546.2845.3045.5045.344,426,900
27 Nov 202345.9246.2645.5945.7345.573,223,100
24 Nov 202346.2047.3046.0946.6746.511,411,400
22 Nov 202346.2946.4645.4946.3646.201,984,300
21 Nov 202346.8447.0546.2446.2746.112,709,300
20 Nov 202347.3147.3146.6346.8646.703,238,800
17 Nov 202347.2047.5946.8147.3247.153,495,300
16 Nov 202347.3047.9546.3346.9746.803,101,000
15 Nov 202346.3847.2546.3846.7346.572,854,000
14 Nov 202345.4946.9945.4946.2846.124,344,200
13 Nov 202343.4345.3543.2245.2945.137,620,400
10 Nov 202344.3744.6643.3543.5543.405,287,900
09 Nov 202349.6749.6744.2944.5144.357,045,300
08 Nov 202349.3249.5848.5848.6248.452,811,700
07 Nov 202349.5349.8549.1349.2849.113,070,700
06 Nov 202350.1750.2549.7349.9749.792,640,900
03 Nov 202349.8050.6549.6950.2350.052,843,100
02 Nov 202347.9249.5947.9249.5649.392,771,400
01 Nov 202348.1448.3047.4347.7447.574,446,800
31 Oct 202348.0348.3447.3348.1447.973,755,200
30 Oct 202348.1748.3547.5348.2248.053,637,600
27 Oct 202347.5048.2047.2147.8247.655,864,100
26 Oct 202349.0249.3248.6148.7148.542,856,600
25 Oct 202348.5349.1648.4148.6348.462,394,400
24 Oct 202348.4548.7848.0948.4148.243,765,900
23 Oct 202347.3849.2947.3848.7748.605,078,100
20 Oct 202351.4851.6350.2550.2650.082,363,800
19 Oct 202351.3351.9250.8550.9650.782,617,000
18 Oct 202351.4251.9351.1151.2351.053,455,700
17 Oct 202349.6851.5849.6551.5651.383,335,200
16 Oct 202349.8750.0349.3749.8149.632,174,900
13 Oct 202349.4649.8449.0549.5549.382,248,000
12 Oct 202350.1950.1949.1349.4449.271,897,000
11 Oct 202350.4750.5348.5949.8849.704,008,900
10 Oct 202350.7351.1950.4650.5250.342,248,400
09 Oct 202349.8950.6049.4450.5950.413,119,800
06 Oct 202349.6750.4949.4450.0549.872,920,400
05 Oct 202350.1350.5349.4349.8349.652,497,300
04 Oct 202350.5151.0250.1550.4550.272,759,500
03 Oct 202349.5550.6349.4150.3450.163,856,900
02 Oct 202350.9450.9449.7350.0549.873,666,300
29 Sept 202351.3051.5550.9251.1650.983,507,200
28 Sept 202350.8151.2350.4550.9150.733,086,000
27 Sept 202351.0351.3350.4050.7550.572,591,000
26 Sept 202351.0351.4250.5450.7950.613,817,800
25 Sept 202351.0351.3750.6951.2751.094,334,400
22 Sept 202351.5951.7951.2451.4251.243,208,600
21 Sept 202351.2551.7851.0051.5351.353,519,100
20 Sept 202352.9952.9951.6951.7751.594,121,300
19 Sept 202352.3352.6352.0552.5452.365,439,500
18 Sept 202352.4452.7151.6851.8751.694,218,300
15 Sept 202352.5153.2552.4252.5552.3711,690,000
14 Sept 202352.5952.9252.1752.6152.424,979,700
13 Sept 202351.8653.4051.8651.9951.816,209,400
12 Sept 202350.0451.7149.5051.6351.456,620,700
11 Sept 202349.7250.2549.5749.8149.633,350,800
08 Sept 202349.6849.9249.2649.5849.412,997,600
07 Sept 202350.1450.6448.8449.5649.399,868,200
06 Sept 202350.8551.0150.1650.5050.324,988,300
05 Sept 202351.5351.9050.9550.9650.786,091,000
01 Sept 202351.0051.4050.8551.1150.933,573,200
31 Aug 202351.2651.2850.4550.5150.333,958,200
31 Aug 20230.16 Dividend
30 Aug 202351.2751.5751.0451.2650.923,462,800
29 Aug 202351.1551.3850.7951.3150.973,143,500
28 Aug 202350.1351.1250.1350.9350.593,791,900
25 Aug 202349.9350.4449.6349.9449.615,374,200
24 Aug 202348.8449.7248.7349.6549.323,935,200
23 Aug 202349.3049.3348.6849.0848.755,037,600
22 Aug 202350.0450.2049.1849.3849.053,498,300
21 Aug 202350.7750.8750.1550.2149.882,486,300
18 Aug 202350.0451.0050.0450.7650.424,778,200
17 Aug 202350.0051.0049.9550.4350.103,909,300
16 Aug 202350.6050.9250.0150.0149.684,172,100
15 Aug 202351.3851.4050.1450.6550.315,545,700
14 Aug 202352.0052.0651.5152.0051.662,305,400
11 Aug 202352.2252.6751.9752.4152.062,990,000
10 Aug 202353.6253.7252.0952.2151.865,140,500
09 Aug 202354.0354.2953.2553.3753.023,674,600
08 Aug 202354.0954.8553.9054.1853.822,916,100
07 Aug 202355.9756.0254.3954.5754.213,939,500
04 Aug 202355.0857.4954.7556.0255.657,329,700
03 Aug 202355.5756.2455.1155.6955.324,796,700
02 Aug 202355.4056.4255.2155.9055.533,378,600
01 Aug 202356.1556.3855.7255.9455.573,106,000
31 July 202356.3756.4856.0256.4356.062,184,800
28 July 202356.1056.2555.8156.1455.772,697,200
27 July 202355.9256.3155.4555.5955.222,904,400
26 July 202355.9156.2755.4655.7955.423,173,200
25 July 202356.6456.6455.8256.2355.863,082,200
24 July 202356.5656.9256.0756.7056.322,508,900
21 July 202356.7656.8556.2256.3555.981,891,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...