Corteva, Inc.
CTVA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $11.61 | $12.02 | $11.51 | $11.92 | +2.41% | 20.39M |
| Oct 30, 2026 | $11.53 | $11.76 | $11.44 | $11.64 | +1.48% | 30.78M |
| Oct 29, 2026 | $11.36 | $11.53 | $11.32 | $11.47 | +1.24% | 22.43M |
| Oct 28, 2026 | $11.63 | $11.73 | $11.25 | $11.33 | -2.58% | 21.87M |
| Oct 27, 2026 | $11.93 | $12.12 | $11.62 | $11.63 | -2.68% | 16.41M |
| Oct 26, 2026 | $12.48 | $12.54 | $11.89 | $11.95 | -4.02% | 15.68M |
| Oct 23, 2026 | $12.67 | $12.74 | $12.38 | $12.45 | -3.19% | 14.71M |
| Oct 22, 2026 | $12.58 | $12.89 | $12.52 | $12.86 | +1.10% | 16.00M |
| Oct 21, 2026 | $12.86 | $12.91 | $12.51 | $12.72 | -1.40% | 18.63M |
| Oct 20, 2026 | $12.63 | $13.04 | $12.60 | $12.90 | +1.98% | 13.50M |
| Oct 19, 2026 | $12.85 | $13.01 | $12.50 | $12.65 | -1.79% | 23.94M |
| Oct 16, 2026 | $12.99 | $13.17 | $12.69 | $12.88 | 0.00% | 15.71M |
| Oct 15, 2026 | $12.84 | $12.93 | $12.41 | $12.88 | -3.88% | 27.22M |
| Oct 14, 2026 | $13.44 | $13.55 | $13.21 | $13.40 | +0.30% | 14.58M |
| Oct 13, 2026 | $13.22 | $13.62 | $12.99 | $13.36 | +0.45% | 17.32M |
| Oct 12, 2026 | $13.13 | $13.34 | $12.84 | $13.30 | +0.45% | 24.76M |
| Oct 9, 2026 | $13.68 | $13.73 | $13.13 | $13.24 | -3.71% | 30.73M |
| Oct 8, 2026 | $14.20 | $14.47 | $13.61 | $13.75 | -4.84% | 35.26M |
| Oct 7, 2026 | $14.18 | $14.62 | $13.75 | $14.45 | +3.88% | 41.33M |
| Oct 6, 2026 | $13.08 | $14.06 | $12.85 | $13.91 | +12.27% | 45.13M |
| Oct 5, 2026 | $11.81 | $12.63 | $11.74 | $12.39 | +3.94% | 183.24M |
| Oct 2, 2026 | $12.39 | $13.04 | $11.87 | $11.92 | -5.17% | 78.83M |
| Oct 1, 2026 | $14.44 | $14.44 | $11.84 | $12.57 | -12.95% | 88.38M |
| Sep 30, 2026 | $14.49 | $14.65 | $14.37 | $14.44 | -0.28% | 4.04M |
| Sep 29, 2026 | $14.32 | $14.59 | $14.23 | $14.48 | +0.17% | 3.63M |
| Sep 28, 2026 | $14.58 | $14.67 | $14.44 | $14.46 | -0.99% | 3.25M |
| Sep 25, 2026 | $14.69 | $14.69 | $14.38 | $14.60 | -1.17% | 4.16M |
| Sep 24, 2026 | $15.16 | $15.16 | $14.70 | $14.77 | -1.21% | 3.50M |
| Sep 23, 2026 | $14.85 | $15.30 | $14.80 | $14.96 | +0.10% | 5.55M |
| Sep 22, 2026 | $14.70 | $15.15 | $14.61 | $14.94 | +1.55% | 4.09M |
| Sep 21, 2026 | $15.00 | $15.07 | $14.66 | $14.71 | -1.76% | 2.88M |
| Sep 18, 2026 | $14.96 | $15.06 | $14.88 | $14.98 | -1.23% | 7.61M |
| Sep 17, 2026 | $15.14 | $15.40 | $14.98 | $15.16 | +0.64% | 4.91M |
| Sep 16, 2026 | $15.36 | $15.50 | $15.01 | $15.06 | -2.85% | 6.48M |
| Sep 15, 2026 | $15.28 | $15.84 | $15.10 | $15.51 | +1.03% | 4.87M |
| Sep 14, 2026 | $15.69 | $15.77 | $15.32 | $15.35 | -1.62% | 4.14M |
| Sep 11, 2026 | $15.68 | $15.71 | $15.34 | $15.60 | -0.70% | 5.33M |
| Sep 10, 2026 | $15.81 | $16.02 | $15.66 | $15.71 | -0.31% | 3.59M |
| Sep 9, 2026 | $16.07 | $16.09 | $15.74 | $15.76 | -1.34% | 4.21M |
| Sep 8, 2026 | $16.41 | $16.57 | $15.80 | $15.97 | -2.23% | 4.60M |
| Sep 4, 2026 | $16.30 | $16.40 | $16.11 | $16.34 | -0.86% | 4.27M |
| Sep 3, 2026 | $16.78 | $16.90 | $16.36 | $16.48 | -1.50% | 5.55M |
| Sep 2, 2026 | $16.41 | $16.88 | $16.36 | $16.73 | +2.55% | 8.79M |
| Sep 1, 2026 | $15.90 | $16.34 | $15.86 | $16.31 | +3.66% | 5.57M |
| Aug 31, 2026 | $15.63 | $15.86 | $15.57 | $15.74 | +0.87% | 5.75M |
| Aug 28, 2026 | $15.47 | $15.65 | $15.26 | $15.60 | +1.82% | 3.13M |
| Aug 27, 2026 | $15.26 | $15.52 | $15.12 | $15.32 | -0.58% | 3.94M |
| Aug 26, 2026 | $15.46 | $15.73 | $15.37 | $15.41 | -0.20% | 3.92M |
| Aug 25, 2026 | $15.34 | $15.61 | $15.20 | $15.44 | +0.29% | 3.10M |
| Aug 24, 2026 | $15.25 | $15.66 | $15.11 | $15.40 | +1.25% | 9.24M |
| Aug 21, 2026 | $14.92 | $15.28 | $14.77 | $15.21 | +2.93% | 4.68M |
| Aug 20, 2026 | $14.66 | $15.27 | $14.66 | $14.78 | +1.13% | 4.93M |
| Aug 19, 2026 | $14.58 | $14.78 | $14.58 | $14.61 | +0.85% | 3.72M |
| Aug 18, 2026 | $14.28 | $14.55 | $14.22 | $14.49 | +2.50% | 4.05M |
| Aug 17, 2026 | $14.23 | $14.25 | $14.03 | $14.14 | -0.87% | 3.23M |
| Aug 14, 2026 | $14.13 | $14.34 | $14.05 | $14.26 | +1.17% | 2.34M |
| Aug 13, 2026 | $14.06 | $14.17 | $13.94 | $14.09 | +0.34% | 2.87M |
| Aug 12, 2026 | $14.09 | $14.13 | $13.94 | $14.05 | -0.91% | 5.06M |
| Aug 11, 2026 | $14.16 | $14.31 | $14.06 | $14.17 | -0.33% | 3.59M |
| Aug 10, 2026 | $14.35 | $14.40 | $14.17 | $14.22 | — | 4.25M |
