Corteva Inc (CTVA) Historical Stock Data
66.00 ↓0.29 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTVA is up 0.09% a day on average. There have been 17 days where Corteva Inc closed green and 13 days where CTVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 66.17 | 66.00 | ↓$0.17 (-0.26%) | 65.98 | 67.03 | 3.40M |
| 2025-12-04 | 65.81 | 66.29 | ↑$0.48 (0.73%) | 65.64 | 66.45 | 2.91M |
| 2025-12-03 | 65.80 | 65.30 | ↓$0.50 (-0.76%) | 65.27 | 66.23 | 3.89M |
| 2025-12-02 | 66.87 | 65.60 | ↓$1.27 (-1.90%) | 65.27 | 67.02 | 2.60M |
| 2025-12-01 | 67.15 | 66.54 | ↓$0.61 (-0.91%) | 66.52 | 67.84 | 2.66M |
| 2025-11-28 | 66.69 | 67.47 | ↑$0.78 (1.17%) | 66.69 | 67.72 | 1.93M |
| 2025-11-26 | 65.91 | 66.65 | ↑$0.74 (1.12%) | 65.71 | 66.97 | 1.56M |
| 2025-11-25 | 66.02 | 66.05 | ↑$0.03 (0.05%) | 65.48 | 66.58 | 3.72M |
| 2025-11-24 | 65.54 | 65.66 | ↑$0.12 (0.18%) | 65.08 | 65.76 | 2.08M |
| 2025-11-21 | 64.78 | 65.54 | ↑$0.76 (1.17%) | 64.72 | 66.59 | 3.53M |
| 2025-11-20 | 65.02 | 64.38 | ↓$0.64 (-0.98%) | 64.20 | 65.96 | 3.17M |
| 2025-11-19 | 64.76 | 64.68 | ↓$0.08 (-0.12%) | 64.05 | 65.02 | 1.78M |
| 2025-11-18 | 63.75 | 64.50 | ↑$0.75 (1.18%) | 63.56 | 65.08 | 2.53M |
| 2025-11-17 | 66.34 | 63.88 | ↓$2.46 (-3.71%) | 63.85 | 66.44 | 3.07M |
| 2025-11-14 | 66.07 | 66.00 | ↓$0.07 (-0.11%) | 65.76 | 66.87 | 2.86M |
| 2025-11-13 | 66.69 | 66.20 | ↓$0.48 (-0.73%) | 66.14 | 67.00 | 2.88M |
| 2025-11-12 | 65.58 | 66.48 | ↑$0.90 (1.37%) | 65.26 | 66.88 | 3.13M |
| 2025-11-11 | 65.54 | 65.72 | ↑$0.18 (0.27%) | 65.18 | 66.15 | 2.30M |
| 2025-11-10 | 64.31 | 65.56 | ↑$1.25 (1.94%) | 64.06 | 65.98 | 3.70M |
| 2025-11-07 | 63.31 | 64.15 | ↑$0.84 (1.33%) | 62.66 | 64.18 | 3.68M |
| 2025-11-06 | 63.09 | 63.15 | ↑$0.06 (0.10%) | 62.52 | 63.73 | 3.64M |
| 2025-11-05 | 64.70 | 63.67 | ↓$1.03 (-1.59%) | 63.01 | 64.82 | 5.41M |
| 2025-11-04 | 61.81 | 62.50 | ↑$0.69 (1.12%) | 61.29 | 62.93 | 5.17M |
| 2025-11-03 | 60.95 | 62.06 | ↑$1.11 (1.82%) | 60.54 | 62.06 | 4.32M |
| 2025-10-31 | 61.33 | 61.44 | ↑$0.11 (0.18%) | 61.05 | 61.93 | 3.20M |
| 2025-10-30 | 61.28 | 61.70 | ↑$0.42 (0.69%) | 60.94 | 61.96 | 4.67M |
| 2025-10-29 | 63.04 | 63.20 | ↑$0.16 (0.25%) | 62.74 | 63.40 | 4.97M |
| 2025-10-28 | 63.76 | 63.46 | ↓$0.30 (-0.47%) | 63.19 | 63.89 | 2.29M |
| 2025-10-27 | 64.02 | 63.93 | ↓$0.09 (-0.14%) | 63.67 | 64.56 | 3.97M |
| 2025-10-24 | 63.80 | 63.66 | ↓$0.14 (-0.22%) | 63.44 | 63.90 | 2.16M |
Create an account or log in to view more rows.
$CTVA go green today and we gap up tomrrow
$CTVA nice
$CTVA let's gooooooo
$CTVA 5 minute looks sexy
$CTVA is going to have a run next month
$CTVA going green
$CTVA I’ll be buying more if this dips!
$CTVA I love you!
$CTVA She's gettin' ready to...
$CTVA it's just a matter of time and patience...