Skip to main content

Corteva, Inc. Common Stock (NY:CTVA)

74.53 +0.14 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 74.09 74.62 73.70 74.53 3,201,557 +0.14(+0.19%)
Jun 27, 2025 74.33 74.80 73.88 74.39 5,390,739 +0.09(+0.12%)
Jun 26, 2025 73.96 75.05 73.62 74.30 5,649,547 +1.06(+1.45%)
Jun 25, 2025 73.22 73.66 72.94 73.24 4,961,777 -0.05(-0.07%)
Jun 24, 2025 74.28 74.56 73.29 73.29 4,629,426 -1.15(-1.54%)
Jun 23, 2025 73.79 74.96 73.50 74.44 4,927,128 +0.72(+0.98%)
Jun 20, 2025 74.08 74.64 72.87 73.72 14,522,986 -0.40(-0.54%)
Jun 18, 2025 74.04 74.84 74.04 74.12 3,721,926 -0.09(-0.12%)
Jun 17, 2025 74.15 74.63 73.61 74.21 5,042,581 +0.02(+0.03%)
Jun 16, 2025 72.83 74.19 72.62 74.19 3,168,472 +1.76(+2.43%)
Jun 13, 2025 72.22 72.91 71.93 72.43 3,344,809 -0.09(-0.12%)
Jun 12, 2025 72.00 72.53 71.30 72.52 5,547,206 +0.45(+0.62%)
Jun 11, 2025 71.93 72.14 71.50 72.07 8,169,265 +0.52(+0.73%)
Jun 10, 2025 72.03 72.39 71.41 71.55 3,491,496 -0.46(-0.64%)
Jun 09, 2025 71.79 72.30 71.16 72.01 2,888,402 +0.37(+0.52%)
Jun 06, 2025 71.42 72.24 71.42 71.64 2,854,992 +0.44(+0.62%)
Jun 05, 2025 71.80 71.80 71.13 71.20 3,278,721 -0.18(-0.25%)
Jun 04, 2025 71.53 71.88 71.24 71.38 2,776,775 +0.19(+0.27%)
Jun 03, 2025 70.80 71.31 70.19 71.19 3,467,799 +0.24(+0.34%)
Jun 02, 2025 70.69 71.11 70.15 70.95 3,578,439 +0.32(+0.45%)
May 30, 2025 69.45 70.84 69.04 70.63 5,463,948 +1.09(+1.56%)
May 29, 2025 70.11 70.11 69.23 69.54 3,180,716 -0.61(-0.87%)
May 28, 2025 70.32 70.54 69.78 70.15 2,446,934 -0.09(-0.13%)
May 27, 2025 69.26 70.27 69.24 70.24 4,545,105 +1.35(+1.95%)
May 23, 2025 68.25 69.07 67.77 68.89 2,547,707 +0.47(+0.69%)
May 22, 2025 68.61 68.81 68.01 68.43 2,090,110 -0.37(-0.54%)
May 21, 2025 68.63 69.25 68.45 68.79 2,420,931 -0.22(-0.32%)
May 20, 2025 68.61 69.05 68.23 69.01 3,275,768 +0.37(+0.54%)
May 19, 2025 68.09 68.92 67.96 68.64 5,007,320 +0.20(+0.29%)
May 16, 2025 68.10 68.61 67.77 68.45 3,071,946 +0.32(+0.47%)
May 15, 2025 67.33 68.31 67.12 68.13 2,938,759 +0.70(+1.04%)
May 14, 2025 67.27 67.36 66.55 67.43 4,015,151 -0.31(-0.46%)
May 13, 2025 67.93 68.49 67.63 67.74 3,559,240 -0.06(-0.09%)
May 12, 2025 68.96 69.11 67.29 67.80 3,818,984 +0.17(+0.25%)
May 09, 2025 66.55 67.77 66.41 67.63 4,299,558 +0.93(+1.39%)
May 08, 2025 64.47 67.09 63.67 66.70 6,187,708 +4.37(+7.01%)
May 07, 2025 62.52 62.67 61.87 62.33 3,298,649 +0.03(+0.05%)
May 06, 2025 62.19 62.69 61.85 62.30 2,687,291 +0.04(+0.06%)
May 05, 2025 62.19 62.83 61.76 62.26 2,281,392 -0.22(-0.35%)
May 02, 2025 62.54 62.85 61.65 62.48 3,189,268 +0.61(+0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.