Corteva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	66.17	67.03	65.93	66.00	66.00	-0.44%	4,906,756
Dec 4, 2025	65.81	66.45	65.63	66.29	66.29	1.52%	3,572,973
Dec 3, 2025	65.80	66.24	65.27	65.30	65.30	-0.46%	3,608,925
Dec 2, 2025	66.87	67.02	65.27	65.60	65.60	-1.41%	2,603,819
Dec 1, 2025	67.15	67.84	66.52	66.54	66.54	-1.38%	3,491,239
Nov 28, 2025	66.69	67.72	66.68	67.47	67.29	1.23%	1,976,744
Nov 26, 2025	65.91	66.97	65.71	66.65	66.47	0.91%	2,062,310
Nov 25, 2025	66.02	66.58	65.48	66.05	65.87	0.59%	3,722,798
Nov 24, 2025	65.54	65.85	65.08	65.66	65.48	0.18%	3,825,602
Nov 21, 2025	64.78	66.59	64.67	65.54	65.37	1.80%	5,184,061
Nov 20, 2025	65.02	65.96	64.20	64.38	64.21	-0.46%	5,939,447
Nov 19, 2025	64.76	65.02	64.05	64.68	64.51	0.28%	2,505,751
Nov 18, 2025	63.75	65.08	63.56	64.50	64.33	0.97%	3,148,312
Nov 17, 2025	66.34	66.44	63.85	63.88	63.71	-3.21%	3,998,572
Nov 14, 2025	66.07	66.87	65.76	66.00	65.82	-0.30%	2,862,487
Nov 13, 2025	66.69	67.02	66.14	66.20	66.02	-0.42%	3,408,716
Nov 12, 2025	65.58	66.88	65.26	66.48	66.30	1.16%	3,131,388
Nov 11, 2025	65.54	66.15	65.18	65.72	65.54	0.24%	2,912,502
Nov 10, 2025	64.31	65.98	64.06	65.56	65.39	2.20%	3,695,675
Nov 7, 2025	63.31	64.18	62.66	64.15	63.98	1.58%	3,686,923
Nov 6, 2025	63.09	63.73	62.52	63.15	62.98	-0.82%	5,146,100
Nov 5, 2025	64.70	64.83	63.01	63.67	63.50	1.87%	6,989,133
Nov 4, 2025	61.81	62.93	61.28	62.50	62.33	0.71%	5,189,559
Nov 3, 2025	60.95	62.06	60.54	62.06	61.89	1.01%	6,059,681
Oct 31, 2025	61.33	61.94	61.05	61.44	61.28	-0.42%	4,608,824
Oct 30, 2025	61.28	61.96	60.94	61.70	61.54	-2.37%	5,796,320
Oct 29, 2025	63.04	63.40	62.74	63.20	63.03	-0.41%	5,030,741
Oct 28, 2025	63.76	63.89	63.19	63.46	63.29	-0.74%	2,821,603
Oct 27, 2025	64.02	64.56	63.67	63.93	63.76	0.42%	3,973,479
Oct 24, 2025	63.80	63.90	63.44	63.66	63.49	0.28%	2,627,803
Oct 23, 2025	63.95	63.95	63.03	63.48	63.31	0.57%	3,227,807
Oct 22, 2025	61.90	63.23	61.90	63.12	62.95	1.86%	5,414,320
Oct 21, 2025	61.93	62.33	61.65	61.97	61.80	-0.02%	4,074,799
Oct 20, 2025	61.96	62.43	61.54	61.98	61.81	0.94%	4,634,281
Oct 17, 2025	61.08	62.05	60.95	61.40	61.24	0.66%	7,513,413
Oct 16, 2025	62.00	62.27	60.99	61.00	60.84	-1.47%	4,379,730
Oct 15, 2025	62.65	62.84	61.88	61.91	61.74	-1.21%	3,550,951
Oct 14, 2025	62.46	62.77	62.04	62.67	62.50	-	4,189,659
Oct 13, 2025	62.27	63.04	62.18	62.67	62.50	1.36%	2,157,925
Oct 10, 2025	62.70	63.13	61.83	61.83	61.67	-1.47%	2,925,592
Oct 9, 2025	63.59	63.82	62.55	62.75	62.58	-0.57%	3,033,253
Oct 8, 2025	65.18	65.45	62.80	63.11	62.94	-3.81%	6,075,943
Oct 7, 2025	64.19	65.61	63.78	65.61	65.43	2.04%	4,409,839
Oct 6, 2025	63.52	65.07	63.40	64.30	64.13	1.47%	5,261,021
Oct 3, 2025	62.50	63.66	62.49	63.37	63.20	-0.19%	4,329,057
Oct 2, 2025	61.33	63.68	61.33	63.49	63.32	3.29%	11,310,271
Oct 1, 2025	66.90	66.90	60.71	61.47	61.31	-9.11%	12,189,763
Sep 30, 2025	67.90	67.95	67.19	67.63	67.45	-0.21%	4,701,436
Sep 29, 2025	68.40	68.67	67.55	67.77	67.59	-0.47%	5,341,441
Sep 26, 2025	67.54	68.12	67.19	68.09	67.91	1.51%	4,817,120