Corteva, Inc.
CTVA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $84.30 | $84.49 | $82.49 | $83.90 | -0.70% | 5.33M |
| Sep 10, 2026 | $85.04 | $86.13 | $84.21 | $84.49 | -0.31% | 3.59M |
| Sep 9, 2026 | $86.40 | $86.51 | $84.64 | $84.75 | -1.34% | 4.21M |
| Sep 8, 2026 | $88.25 | $89.13 | $84.98 | $85.90 | -2.23% | 4.60M |
| Sep 4, 2026 | $87.64 | $88.21 | $86.64 | $87.86 | -0.86% | 4.27M |
| Sep 3, 2026 | $90.24 | $90.87 | $87.96 | $88.62 | -1.50% | 5.55M |
| Sep 2, 2026 | $88.27 | $90.78 | $88.00 | $89.97 | +2.55% | 8.79M |
| Sep 1, 2026 | $85.49 | $87.84 | $85.29 | $87.73 | +3.66% | 5.57M |
| Aug 31, 2026 | $84.04 | $85.28 | $83.72 | $84.63 | +0.87% | 5.75M |
| Aug 28, 2026 | $83.18 | $84.13 | $82.06 | $83.90 | +1.82% | 3.13M |
| Aug 27, 2026 | $82.05 | $83.48 | $81.33 | $82.40 | -0.58% | 3.94M |
| Aug 26, 2026 | $83.11 | $84.60 | $82.63 | $82.88 | -0.20% | 3.92M |
| Aug 25, 2026 | $82.50 | $83.96 | $81.74 | $83.05 | +0.29% | 3.10M |
| Aug 24, 2026 | $82.00 | $84.20 | $81.27 | $82.81 | +1.25% | 9.24M |
| Aug 21, 2026 | $80.24 | $82.15 | $79.45 | $81.79 | +2.93% | 4.68M |
| Aug 20, 2026 | $78.83 | $82.12 | $78.82 | $79.46 | +1.13% | 4.93M |
| Aug 19, 2026 | $78.40 | $79.48 | $78.40 | $78.57 | +0.85% | 3.72M |
| Aug 18, 2026 | $76.77 | $78.22 | $76.48 | $77.91 | +2.50% | 4.05M |
| Aug 17, 2026 | $76.54 | $76.65 | $75.47 | $76.01 | -0.87% | 3.23M |
| Aug 14, 2026 | $75.97 | $77.13 | $75.53 | $76.68 | +1.17% | 2.34M |
| Aug 13, 2026 | $75.61 | $76.22 | $74.96 | $75.79 | +0.34% | 2.87M |
| Aug 12, 2026 | $75.75 | $75.99 | $74.94 | $75.53 | -0.91% | 5.06M |
| Aug 11, 2026 | $76.14 | $76.95 | $75.59 | $76.22 | -0.33% | 3.59M |
| Aug 10, 2026 | $77.15 | $77.41 | $76.20 | $76.47 | -0.47% | 4.25M |
| Aug 7, 2026 | $76.60 | $77.46 | $75.68 | $76.83 | -0.04% | 3.38M |
| Aug 6, 2026 | $78.46 | $78.49 | $76.33 | $76.86 | -2.30% | 6.40M |
| Aug 5, 2026 | $79.20 | $80.72 | $78.65 | $78.67 | +0.46% | 6.56M |
| Aug 4, 2026 | $75.71 | $78.34 | $74.51 | $78.31 | +2.99% | 6.81M |
| Aug 3, 2026 | $78.00 | $78.46 | $75.93 | $76.04 | -3.39% | 7.96M |
| Jul 31, 2026 | $83.99 | $84.14 | $78.67 | $78.71 | -11.90% | 11.53M |
| Jul 30, 2026 | $90.00 | $90.53 | $89.20 | $89.34 | -1.29% | 5.56M |
| Jul 29, 2026 | $89.30 | $90.97 | $88.59 | $90.51 | +1.75% | 3.92M |
| Jul 28, 2026 | $88.56 | $89.75 | $87.78 | $88.95 | +1.56% | 5.70M |
| Jul 27, 2026 | $88.78 | $88.98 | $86.95 | $87.58 | -1.87% | 3.68M |
| Jul 24, 2026 | $89.05 | $89.28 | $88.12 | $89.25 | +0.53% | 2.48M |
| Jul 23, 2026 | $88.88 | $89.39 | $87.86 | $88.78 | +0.28% | 3.19M |
| Jul 22, 2026 | $87.64 | $88.57 | $87.42 | $88.53 | +1.83% | 2.14M |
| Jul 21, 2026 | $87.27 | $87.84 | $86.28 | $86.94 | +0.18% | 2.41M |
| Jul 20, 2026 | $86.78 | $87.59 | $86.10 | $86.78 | -0.60% | 3.59M |
| Jul 17, 2026 | $86.53 | $88.22 | $86.53 | $87.30 | +0.75% | 3.78M |
| Jul 16, 2026 | $84.96 | $86.86 | $84.49 | $86.65 | +2.61% | 3.85M |
| Jul 15, 2026 | $84.27 | $84.56 | $82.98 | $84.45 | -0.54% | 4.38M |
| Jul 14, 2026 | $86.80 | $87.42 | $84.56 | $84.91 | -1.35% | 2.88M |
| Jul 13, 2026 | $86.39 | $87.22 | $85.39 | $86.07 | +0.46% | 2.74M |
| Jul 10, 2026 | $83.99 | $85.97 | $83.23 | $85.68 | +2.17% | 2.18M |
| Jul 9, 2026 | $84.61 | $85.92 | $83.62 | $83.86 | -1.55% | 2.99M |
| Jul 8, 2026 | $86.75 | $86.80 | $84.37 | $85.18 | -1.81% | 2.91M |
| Jul 7, 2026 | $86.90 | $87.69 | $86.10 | $86.75 | +0.42% | 3.14M |
| Jul 6, 2026 | $85.31 | $86.51 | $84.45 | $86.39 | +0.69% | 4.17M |
| Jul 2, 2026 | $83.57 | $85.83 | $83.11 | $85.80 | +2.71% | 3.17M |
| Jul 1, 2026 | $84.65 | $85.95 | $82.96 | $83.54 | -1.36% | 4.63M |
| Jun 30, 2026 | $83.28 | $85.18 | $82.94 | $84.69 | +1.58% | 3.64M |
| Jun 29, 2026 | $82.05 | $83.44 | $81.52 | $83.37 | +0.91% | 3.08M |
| Jun 26, 2026 | $81.52 | $82.67 | $81.01 | $82.62 | +1.23% | 6.39M |
| Jun 25, 2026 | $80.02 | $81.78 | $79.97 | $81.62 | +1.91% | 3.44M |
| Jun 24, 2026 | $79.19 | $80.96 | $78.79 | $80.09 | +1.24% | 5.20M |
| Jun 23, 2026 | $78.41 | $80.28 | $77.98 | $79.11 | +0.32% | 5.83M |
| Jun 22, 2026 | $78.12 | $78.92 | $77.86 | $78.86 | +0.34% | 3.95M |
| Jun 18, 2026 | $77.38 | $79.05 | $76.52 | $78.59 | +1.58% | 13.36M |
| Jun 17, 2026 | $76.87 | $78.90 | $76.66 | $77.37 | — | 4.22M |
