Corteva, Inc. (CTVA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

53.04

+0.13

(+0.25%)

At close: 04:02PM EDT

53.06

+0.02

(+0.04%)

Pre-market:

06:39AM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	52.61	53.08	52.20	53.04	53.04	3,330,800
24 Jun 2024	53.09	53.36	52.75	52.91	52.91	2,909,400
21 Jun 2024	52.44	53.04	51.97	52.92	52.92	8,774,000
20 Jun 2024	51.78	52.91	51.60	52.37	52.37	3,617,600
18 Jun 2024	52.28	52.80	51.37	51.89	51.89	2,577,800
17 Jun 2024	51.26	52.20	51.15	52.04	52.04	2,622,900
14 Jun 2024	51.57	51.80	50.48	51.18	51.18	1,619,300
13 Jun 2024	51.64	51.96	50.96	51.58	51.58	3,512,600
12 Jun 2024	52.06	52.72	51.52	51.94	51.94	3,326,000
11 Jun 2024	51.10	52.44	50.01	51.64	51.64	6,635,800
10 Jun 2024	52.66	52.67	51.65	51.71	51.71	5,329,900
07 Jun 2024	53.96	54.67	52.72	52.90	52.90	3,750,700
06 Jun 2024	54.03	55.01	53.88	54.92	54.92	2,624,000
05 Jun 2024	53.63	54.08	53.47	54.06	54.06	2,033,700
04 Jun 2024	54.93	55.16	53.63	53.70	53.70	2,995,900
04 Jun 2024	0.16 Dividend
03 Jun 2024	55.76	56.01	54.94	55.57	55.41	2,310,900
31 May 2024	55.18	56.02	54.99	55.94	55.78	3,593,400
30 May 2024	54.37	55.26	54.37	55.24	55.08	2,172,400
29 May 2024	55.10	55.51	54.23	54.27	54.11	4,255,800
28 May 2024	55.47	55.79	55.04	55.66	55.50	2,418,800
24 May 2024	55.57	56.06	55.28	55.51	55.35	2,282,200
23 May 2024	56.94	56.99	55.19	55.57	55.41	3,121,400
22 May 2024	56.23	57.11	56.23	56.98	56.82	2,955,100
21 May 2024	56.80	56.97	56.43	56.65	56.49	3,032,200
20 May 2024	56.54	57.00	56.36	56.74	56.58	2,869,800
17 May 2024	56.20	56.56	55.87	56.45	56.29	5,282,000
16 May 2024	57.01	57.14	55.89	56.00	55.84	5,081,800
15 May 2024	57.88	58.20	56.90	57.13	56.97	4,157,400
14 May 2024	57.66	57.94	57.21	57.55	57.38	3,898,000
13 May 2024	57.66	58.45	57.29	57.30	57.14	3,034,100
10 May 2024	58.00	58.76	57.45	57.48	57.31	3,754,500
09 May 2024	57.06	57.94	57.06	57.83	57.66	4,051,600
08 May 2024	57.32	57.64	56.81	56.82	56.66	4,291,900
07 May 2024	56.66	57.89	56.66	57.52	57.35	5,527,600
06 May 2024	57.72	57.79	56.26	56.36	56.20	3,205,100
03 May 2024	57.03	57.40	56.57	57.16	57.00	2,977,600
02 May 2024	57.00	57.70	56.31	56.98	56.82	6,605,000
01 May 2024	54.39	54.73	53.65	53.91	53.75	3,590,000
30 Apr 2024	55.10	55.15	54.11	54.13	53.97	3,520,000
29 Apr 2024	55.20	55.50	54.99	55.50	55.34	2,348,000
26 Apr 2024	54.37	55.19	54.36	54.92	54.76	2,350,200
25 Apr 2024	54.80	54.95	54.06	54.70	54.54	1,593,400
24 Apr 2024	54.65	55.06	54.30	54.77	54.61	1,811,700
23 Apr 2024	54.67	55.57	54.67	55.18	55.02	2,576,200
22 Apr 2024	54.80	55.46	54.41	55.20	55.04	2,315,600
19 Apr 2024	53.90	54.84	53.88	54.80	54.64	2,052,600
18 Apr 2024	53.86	54.17	53.61	53.96	53.80	1,614,900
17 Apr 2024	53.59	54.34	53.49	53.53	53.38	2,656,500
16 Apr 2024	53.53	53.76	53.21	53.32	53.17	2,742,800
15 Apr 2024	54.51	54.59	53.19	53.67	53.52	2,709,500
12 Apr 2024	54.67	55.69	53.65	53.76	53.61	3,906,700
11 Apr 2024	56.91	57.15	56.03	56.46	56.30	1,870,600
10 Apr 2024	56.62	57.44	56.24	57.16	57.00	2,133,300
09 Apr 2024	57.73	57.85	56.84	57.52	57.35	1,902,000
08 Apr 2024	57.10	57.52	56.85	57.52	57.35	3,770,300
05 Apr 2024	56.87	57.05	56.26	56.85	56.69	2,227,500
04 Apr 2024	58.12	58.16	56.92	56.95	56.79	2,627,400
03 Apr 2024	57.21	57.64	57.07	57.41	57.24	3,025,200
02 Apr 2024	57.80	58.07	57.11	57.17	57.01	3,092,900
01 Apr 2024	57.57	57.75	57.01	57.68	57.51	3,847,100
28 Mar 2024	57.15	58.18	57.08	57.67	57.50	4,563,900
27 Mar 2024	56.59	57.04	56.53	57.00	56.84	2,629,300
26 Mar 2024	55.65	56.35	55.63	56.30	56.14	3,283,700
25 Mar 2024	55.28	55.66	54.94	55.63	55.47	2,132,600
22 Mar 2024	55.94	56.08	54.97	55.07	54.91	1,993,500
21 Mar 2024	55.82	55.89	55.25	55.78	55.62	2,467,400
20 Mar 2024	54.85	55.87	54.64	55.73	55.57	5,427,100
19 Mar 2024	54.70	55.01	54.34	54.67	54.51	3,134,600
18 Mar 2024	55.45	55.45	54.52	54.71	54.55	3,169,500
15 Mar 2024	54.84	55.68	54.84	55.09	54.93	6,496,000
14 Mar 2024	55.09	55.22	54.49	55.20	55.04	3,514,800
13 Mar 2024	55.34	55.79	55.20	55.30	55.14	3,165,200
12 Mar 2024	55.20	55.37	54.17	55.11	54.95	4,423,800
11 Mar 2024	54.58	55.69	54.58	55.09	54.93	4,053,600
08 Mar 2024	54.48	54.84	54.40	54.68	54.52	4,260,600
07 Mar 2024	54.43	55.14	54.28	54.49	54.33	3,330,900
06 Mar 2024	54.10	54.54	53.77	54.03	53.87	4,142,500
05 Mar 2024	53.44	54.11	53.36	53.94	53.78	2,904,900
04 Mar 2024	53.36	53.99	53.35	53.61	53.46	2,490,200
01 Mar 2024	53.49	54.34	53.49	53.66	53.51	4,274,200
29 Feb 2024	54.48	54.50	53.25	53.52	53.37	6,804,300
29 Feb 2024	0.16 Dividend
28 Feb 2024	54.88	55.08	54.16	54.54	54.22	3,568,600
27 Feb 2024	55.08	55.34	54.85	55.13	54.81	2,186,100
26 Feb 2024	54.61	55.19	54.48	54.82	54.50	2,593,700
23 Feb 2024	54.62	55.11	54.49	54.90	54.58	2,400,300
22 Feb 2024	54.07	54.87	53.91	54.71	54.39	4,256,400
21 Feb 2024	54.22	54.54	53.96	54.22	53.91	2,326,000
20 Feb 2024	54.38	54.70	53.95	54.36	54.04	3,113,400
16 Feb 2024	54.77	55.28	54.52	54.80	54.48	3,892,700
15 Feb 2024	54.29	55.41	54.29	54.68	54.36	3,048,100
14 Feb 2024	54.11	54.31	53.56	54.08	53.77	3,260,500
13 Feb 2024	54.58	54.99	53.35	53.63	53.32	3,525,700
12 Feb 2024	54.63	55.31	54.46	55.04	54.72	3,274,500
09 Feb 2024	53.04	53.91	52.88	53.60	53.29	2,929,800
08 Feb 2024	53.99	54.33	52.65	53.24	52.93	6,199,800
07 Feb 2024	52.34	54.19	52.34	54.07	53.76	7,010,000
06 Feb 2024	51.75	52.42	51.31	52.09	51.79	4,725,400
05 Feb 2024	52.50	52.50	51.65	51.80	51.50	5,824,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6096-0.0027(-0.43%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.39+0.56(+0.69%)

GOLD2,318.30-12.50(-0.54%)

Corteva, Inc. (CTVA)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6096
-0.0027(-0.43%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.39
+0.56(+0.69%)

GOLD
2,318.30
-12.50(-0.54%)