Corteva Inc. (CTVA)
NYSE: CTVA
· Real-Time Price · USD
63.36
-0.13 (-0.20%)
At close: Oct 03, 2025, 3:59 PM
63.48
0.19%
After-hours: Oct 03, 2025, 07:41 PM EDT
CTVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 62.50 | 63.66 | 62.49 | 63.37 | 63.37 | -0.19% | 4,320,189 |
| Oct 2, 2025 | 61.33 | 63.68 | 61.33 | 63.49 | 63.49 | 3.29% | 11,310,300 |
| Oct 1, 2025 | 66.90 | 66.90 | 60.71 | 61.47 | 61.47 | -9.11% | 12,189,800 |
| Sep 30, 2025 | 67.90 | 67.95 | 67.19 | 67.63 | 67.63 | -0.21% | 4,701,436 |
| Sep 29, 2025 | 68.40 | 68.67 | 67.55 | 67.77 | 67.77 | -0.47% | 5,341,441 |
| Sep 26, 2025 | 67.54 | 68.12 | 67.19 | 68.09 | 68.09 | 1.51% | 4,817,120 |
| Sep 25, 2025 | 69.93 | 69.99 | 65.91 | 67.08 | 67.08 | -3.63% | 7,240,376 |
| Sep 24, 2025 | 69.64 | 70.34 | 69.44 | 69.61 | 69.61 | 0.19% | 3,474,700 |
| Sep 23, 2025 | 69.94 | 70.56 | 69.44 | 69.48 | 69.48 | -0.39% | 3,360,900 |
| Sep 22, 2025 | 70.40 | 70.48 | 69.74 | 69.75 | 69.75 | -1.57% | 2,831,500 |
| Sep 19, 2025 | 70.57 | 71.02 | 70.39 | 70.86 | 70.86 | 0.28% | 12,447,770 |
| Sep 18, 2025 | 70.84 | 71.02 | 70.13 | 70.66 | 70.66 | 0.03% | 5,365,941 |
| Sep 17, 2025 | 70.08 | 71.10 | 69.77 | 70.64 | 70.64 | 1.09% | 3,470,295 |
| Sep 16, 2025 | 70.01 | 70.40 | 69.45 | 69.88 | 69.88 | -0.27% | 5,056,641 |
| Sep 15, 2025 | 73.89 | 74.50 | 69.28 | 70.07 | 70.07 | -5.68% | 8,800,953 |
| Sep 12, 2025 | 72.90 | 75.91 | 72.33 | 74.29 | 74.29 | 1.78% | 6,599,900 |
| Sep 11, 2025 | 71.64 | 73.11 | 71.58 | 72.99 | 72.99 | 1.69% | 2,750,438 |
| Sep 10, 2025 | 72.18 | 72.81 | 71.56 | 71.78 | 71.78 | -0.99% | 2,939,510 |
| Sep 9, 2025 | 73.14 | 73.66 | 72.00 | 72.50 | 72.50 | -0.62% | 3,336,700 |
| Sep 8, 2025 | 72.20 | 73.03 | 71.70 | 72.95 | 72.95 | 0.90% | 4,724,500 |
Page 1 of 80