Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	57.15	58.09	58.09	57.67	4,563,881	+0.67(+1.18%)
Mar 27, 2024	56.59	57.04	56.58	57.00	2,629,257	+0.70(+1.24%)
Mar 26, 2024	55.65	56.35	55.63	56.30	3,283,691	+0.67(+1.20%)
Mar 25, 2024	55.28	55.66	54.94	55.63	2,132,553	+0.56(+1.02%)
Mar 22, 2024	55.94	56.08	54.97	55.07	1,993,558	-0.71(-1.27%)
Mar 21, 2024	55.82	55.89	55.25	55.78	2,467,388	+0.05(+0.09%)
Mar 20, 2024	54.85	55.87	54.64	55.73	5,427,014	+1.06(+1.94%)
Mar 19, 2024	54.70	55.02	54.34	54.67	3,134,577	-0.04(-0.07%)
Mar 18, 2024	55.45	55.45	54.52	54.71	3,169,524	-0.38(-0.69%)
Mar 15, 2024	54.84	55.68	54.84	55.09	6,496,003	-0.11(-0.20%)
Mar 14, 2024	55.09	55.22	54.49	55.20	4,208,015	-0.10(-0.18%)
Mar 13, 2024	55.34	55.79	55.20	55.30	3,165,154	+0.19(+0.34%)
Mar 12, 2024	55.20	55.37	54.17	55.11	4,423,842	+0.02(+0.04%)
Mar 11, 2024	54.58	55.69	54.58	55.09	4,053,553	+0.41(+0.75%)
Mar 08, 2024	54.48	54.84	54.40	54.68	4,260,622	+0.19(+0.35%)
Mar 07, 2024	54.43	55.14	54.27	54.49	3,330,884	+0.46(+0.85%)
Mar 06, 2024	54.10	54.54	53.77	54.03	4,142,512	+0.09(+0.17%)
Mar 05, 2024	53.44	54.11	53.36	53.94	2,904,878	+0.33(+0.62%)
Mar 04, 2024	53.36	53.99	53.35	53.61	2,490,236	-0.05(-0.09%)
Mar 01, 2024	53.49	54.34	53.49	53.66	4,274,234	+0.14(+0.26%)
Feb 29, 2024	54.48	54.50	53.25	53.52	6,804,317	-0.86(-1.58%)
Feb 28, 2024	54.72	54.92	54.00	54.38	3,579,052	-0.59(-1.07%)
Feb 27, 2024	54.92	55.18	54.69	54.97	2,192,550	+0.31(+0.57%)
Feb 26, 2024	54.45	55.03	54.32	54.66	2,601,386	-0.08(-0.15%)
Feb 23, 2024	54.46	54.95	54.33	54.74	2,407,398	+0.19(+0.35%)
Feb 22, 2024	53.91	54.71	53.75	54.55	4,268,956	+0.49(+0.90%)
Feb 21, 2024	54.06	54.38	53.80	54.06	2,332,345	-0.14(-0.26%)
Feb 20, 2024	54.22	54.54	53.79	54.20	3,122,528	-0.44(-0.80%)
Feb 16, 2024	54.61	55.12	54.36	54.64	3,904,140	+0.12(+0.22%)
Feb 15, 2024	54.13	55.25	54.13	54.52	3,057,035	+0.60(+1.11%)
Feb 14, 2024	53.95	54.15	53.40	53.92	3,270,119	+0.45(+0.84%)
Feb 13, 2024	54.42	54.83	53.19	53.47	3,536,070	-1.41(-2.56%)
Feb 12, 2024	54.47	55.15	54.30	54.88	3,284,159	+1.44(+2.69%)
Feb 09, 2024	52.88	53.75	52.72	53.44	2,938,471	+0.36(+0.68%)
Feb 08, 2024	53.83	54.17	52.50	53.08	6,218,030	-0.83(-1.54%)
Feb 07, 2024	52.19	54.03	52.19	53.91	7,030,658	+1.97(+3.80%)
Feb 06, 2024	51.60	52.26	51.16	51.94	4,739,353	+0.29(+0.56%)
Feb 05, 2024	52.35	52.35	51.50	51.65	5,841,393	-1.24(-2.34%)
Feb 02, 2024	54.14	54.34	52.73	52.88	5,618,035	-1.02(-1.89%)
Feb 01, 2024	56.32	57.59	52.21	53.90	12,321,355	+8.55(+18.87%)
Jan 31, 2024	45.88	46.21	45.33	45.35	5,841,155	-0.35(-0.76%)
Jan 30, 2024	45.49	46.01	45.45	45.70	2,956,900	-0.10(-0.22%)
Jan 29, 2024	45.61	45.81	45.17	45.80	2,129,405	+0.07(+0.15%)
Jan 26, 2024	45.53	45.81	45.12	45.73	3,235,712	+0.62(+1.37%)
Jan 25, 2024	45.62	45.70	44.88	45.11	3,969,718	-0.17(-0.37%)
Jan 24, 2024	45.48	45.53	44.78	45.28	2,461,588	-0.02(-0.04%)
Jan 23, 2024	45.35	45.75	44.92	45.30	2,656,526	+0.46(+1.02%)
Jan 22, 2024	45.04	45.43	44.67	44.84	4,722,024	-0.63(-1.38%)
Jan 19, 2024	44.04	45.51	43.88	45.47	5,130,336	+1.19(+2.68%)
Jan 18, 2024	44.56	44.61	43.94	44.28	4,051,931	-0.43(-0.96%)
Jan 17, 2024	44.87	45.50	44.54	44.71	3,655,592	-0.65(-1.43%)
Jan 16, 2024	45.90	45.92	45.13	45.36	5,719,661	-0.62(-1.34%)
Jan 12, 2024	46.28	46.41	45.71	45.97	3,308,719	+0.08(+0.17%)
Jan 11, 2024	46.12	46.43	45.70	45.90	4,019,708	-0.02(-0.04%)
Jan 10, 2024	45.84	46.18	45.73	45.91	2,603,053	-0.46(-0.99%)
Jan 09, 2024	46.55	46.61	45.87	46.37	3,051,718	-0.50(-1.06%)
Jan 08, 2024	46.88	47.10	46.14	46.87	2,421,688	-0.32(-0.68%)
Jan 05, 2024	47.46	47.62	46.78	47.19	2,781,955	-0.27(-0.57%)
Jan 04, 2024	47.96	48.09	47.27	47.46	3,078,944	-0.48(-1.00%)
Jan 03, 2024	48.14	48.33	47.71	47.94	3,479,461	-0.48(-0.99%)
Jan 02, 2024	47.69	48.70	47.61	48.42	3,132,577	+0.64(+1.34%)
Dec 29, 2023	47.82	48.09	47.38	47.78	2,126,540	-0.17(-0.35%)
Dec 28, 2023	47.86	48.08	47.64	47.95	1,989,819	+0.11(+0.23%)
Dec 27, 2023	47.74	48.19	47.47	47.84	1,862,794	-0.02(-0.04%)
Dec 26, 2023	47.36	47.98	47.16	47.86	2,643,785	+0.54(+1.14%)
Dec 22, 2023	47.32	47.56	47.05	47.32	2,665,429	+0.17(+0.36%)
Dec 21, 2023	46.77	47.22	46.65	47.15	3,079,066	+0.70(+1.50%)
Dec 20, 2023	47.64	47.73	46.32	46.45	4,531,783	-1.27(-2.65%)
Dec 19, 2023	47.39	48.03	47.30	47.72	6,097,601	+0.68(+1.44%)
Dec 18, 2023	46.74	47.26	46.26	47.04	7,059,180	+0.63(+1.35%)
Dec 15, 2023	46.24	46.57	45.92	46.41	14,070,549	+0.01(+0.02%)
Dec 14, 2023	45.78	47.38	45.78	46.40	7,682,113	+1.00(+2.20%)
Dec 13, 2023	45.01	45.60	44.58	45.41	8,710,404	+0.73(+1.63%)
Dec 12, 2023	45.53	45.53	44.59	44.68	4,064,462	-0.99(-2.16%)
Dec 11, 2023	45.44	45.77	45.13	45.67	5,543,006	+0.65(+1.44%)
Dec 08, 2023	44.49	45.19	44.37	45.02	5,708,154	+0.65(+1.46%)
Dec 07, 2023	44.12	44.57	43.97	44.37	4,835,701	+0.35(+0.79%)
Dec 06, 2023	43.96	44.47	43.85	44.02	3,756,827	+0.26(+0.59%)
Dec 05, 2023	44.81	45.05	43.76	43.76	4,908,378	-1.33(-2.94%)
Dec 04, 2023	45.77	46.08	45.04	45.09	5,238,153	-0.98(-2.12%)
Dec 01, 2023	45.23	46.29	44.95	46.06	5,805,380	+1.00(+2.21%)
Nov 30, 2023	45.33	45.42	44.89	45.07	7,540,685	-0.14(-0.31%)
Nov 29, 2023	45.46	45.74	44.99	45.21	3,448,674	+0.00(+0.00%)
Nov 28, 2023	45.36	45.98	45.01	45.21	4,455,594	-0.23(-0.50%)
Nov 27, 2023	45.62	45.97	45.30	45.44	3,243,718	-0.93(-2.01%)
Nov 24, 2023	45.90	47.00	45.79	46.37	1,420,514	+0.31(+0.67%)
Nov 22, 2023	45.99	46.16	45.20	46.06	1,997,181	+0.09(+0.19%)
Nov 21, 2023	46.54	46.75	45.94	45.97	2,726,812	-0.59(-1.26%)
Nov 20, 2023	47.01	47.01	46.33	46.56	3,259,756	-0.46(-0.97%)
Nov 17, 2023	46.90	47.28	46.50	47.02	3,517,918	+0.35(+0.75%)
Nov 16, 2023	47.00	47.64	46.04	46.67	3,121,143	+0.24(+0.51%)
Nov 15, 2023	46.08	46.95	46.08	46.43	2,872,516	+0.45(+0.97%)
Nov 14, 2023	45.20	46.69	45.20	45.98	4,372,376	+0.98(+2.19%)
Nov 13, 2023	43.15	45.06	42.94	45.00	7,669,949	+1.73(+4.00%)
Nov 10, 2023	44.08	44.37	43.07	43.27	5,323,068	-0.95(-2.16%)
Nov 09, 2023	49.35	49.35	44.01	44.22	7,090,482	-4.08(-8.45%)
Nov 08, 2023	49.00	49.26	48.27	48.31	2,830,025	-0.66(-1.34%)
Nov 07, 2023	49.21	49.53	48.81	48.96	3,090,266	-0.69(-1.38%)
Nov 06, 2023	49.85	49.93	49.41	49.65	2,658,004	-0.26(-0.52%)
Nov 03, 2023	49.48	50.32	49.37	49.91	2,861,538	+0.67(+1.35%)
Nov 02, 2023	47.61	49.27	47.61	49.24	2,789,357	+1.81(+3.81%)
Nov 01, 2023	47.83	47.99	47.12	47.43	4,475,593	-0.40(-0.83%)
Oct 31, 2023	47.72	48.03	47.03	47.83	3,779,555	-0.08(-0.17%)
Oct 30, 2023	47.86	48.04	47.22	47.91	3,661,139	+0.40(+0.84%)
Oct 27, 2023	47.19	47.89	46.91	47.51	5,902,148	-0.88(-1.83%)
Oct 26, 2023	48.70	49.00	48.30	48.40	2,875,104	+0.08(+0.16%)
Oct 25, 2023	48.22	48.84	48.10	48.32	2,409,922	+0.22(+0.45%)
Oct 24, 2023	48.14	48.47	47.78	48.10	3,790,454	-0.36(-0.74%)
Oct 23, 2023	47.07	48.97	47.07	48.46	5,111,039	-1.48(-2.96%)
Oct 20, 2023	51.15	51.30	49.93	49.94	2,379,170	-0.70(-1.37%)
Oct 19, 2023	51.00	51.59	50.52	50.63	2,633,950	-0.27(-0.53%)
Oct 18, 2023	51.09	51.60	50.78	50.90	3,478,128	-0.33(-0.64%)
Oct 17, 2023	49.36	51.25	49.33	51.23	3,356,801	+1.74(+3.51%)
Oct 16, 2023	49.55	49.71	49.05	49.49	2,188,955	+0.26(+0.52%)
Oct 13, 2023	49.14	49.52	48.73	49.23	2,262,792	+0.11(+0.22%)
Oct 12, 2023	49.87	49.87	48.81	49.12	1,909,263	-0.44(-0.88%)
Oct 11, 2023	50.15	50.20	48.28	49.56	4,034,861	-0.64(-1.27%)
Oct 10, 2023	50.40	50.86	50.13	50.19	2,263,010	-0.07(-0.14%)
Oct 09, 2023	49.57	50.28	49.12	50.26	3,140,010	+0.54(+1.08%)
Oct 06, 2023	49.35	50.16	49.12	49.73	2,939,330	+0.22(+0.44%)
Oct 05, 2023	49.81	50.20	49.11	49.51	2,513,529	-0.62(-1.23%)
Oct 04, 2023	50.18	50.69	49.82	50.13	2,777,430	+0.11(+0.22%)
Oct 03, 2023	49.23	50.30	49.09	50.02	3,881,932	+0.29(+0.58%)
Oct 02, 2023	50.61	50.61	49.41	49.73	3,690,058	-1.10(-2.17%)
Sep 29, 2023	50.97	51.22	50.59	50.83	3,530,490	+0.25(+0.49%)
Sep 28, 2023	50.48	50.90	50.13	50.58	3,106,009	+0.16(+0.32%)
Sep 27, 2023	50.70	51.00	50.08	50.42	2,607,825	-0.04(-0.08%)
Sep 26, 2023	50.70	51.09	50.21	50.46	3,842,509	-0.48(-0.94%)
Sep 25, 2023	50.70	51.04	50.77	50.94	4,362,538	-0.15(-0.29%)
Sep 22, 2023	51.26	51.46	50.91	51.09	3,229,379	-0.11(-0.21%)
Sep 21, 2023	50.92	51.45	50.67	51.20	3,542,020	-0.24(-0.46%)
Sep 20, 2023	52.65	52.65	51.36	51.44	4,148,252	-0.77(-1.47%)
Sep 19, 2023	51.99	52.29	51.71	52.20	5,474,712	+0.67(+1.29%)
Sep 18, 2023	52.10	52.37	51.35	51.54	4,245,626	-0.68(-1.29%)
Sep 15, 2023	52.17	52.91	52.08	52.21	11,776,414	-0.06(-0.11%)
Sep 14, 2023	52.25	52.58	51.83	52.27	5,011,961	+0.62(+1.19%)
Sep 13, 2023	51.53	53.06	51.53	51.66	6,249,688	+0.36(+0.70%)
Sep 12, 2023	49.72	51.38	49.18	51.30	6,663,644	+1.81(+3.65%)
Sep 11, 2023	49.40	49.93	49.25	49.49	3,372,600	+0.23(+0.46%)
Sep 08, 2023	49.36	49.60	48.94	49.26	3,017,039	+0.02(+0.04%)
Sep 07, 2023	49.82	50.31	48.53	49.24	9,932,210	-0.93(-1.86%)
Sep 06, 2023	50.52	50.68	49.84	50.17	5,020,775	-0.46(-0.90%)
Sep 05, 2023	51.20	51.57	50.62	50.63	6,130,503	-0.15(-0.29%)
Sep 01, 2023	50.67	51.07	50.52	50.78	3,596,398	+0.60(+1.19%)
Aug 31, 2023	50.93	50.95	50.13	50.18	3,983,834	-0.59(-1.15%)
Aug 30, 2023	50.78	51.08	50.56	50.77	3,496,197	-0.05(-0.10%)
Aug 29, 2023	50.66	50.89	50.31	50.82	3,173,889	+0.38(+0.75%)
Aug 28, 2023	49.65	50.63	49.65	50.44	3,828,442	+0.98(+1.98%)
Aug 25, 2023	49.45	49.96	49.16	49.46	5,504,220	+0.29(+0.58%)
Aug 24, 2023	48.37	49.25	48.27	49.18	3,973,189	+0.56(+1.16%)
Aug 23, 2023	48.83	48.86	48.22	48.61	5,086,169	-0.30(-0.61%)
Aug 22, 2023	49.56	49.72	48.71	48.91	3,532,148	-0.82(-1.65%)
Aug 21, 2023	50.29	50.39	49.68	49.73	2,510,238	-0.54(-1.08%)
Aug 18, 2023	49.56	50.51	49.56	50.28	4,824,246	+0.33(+0.65%)
Aug 17, 2023	49.52	50.51	49.47	49.95	3,946,713	+0.42(+0.84%)
Aug 16, 2023	50.12	50.43	49.53	49.53	4,212,456	-0.63(-1.26%)
Aug 15, 2023	50.89	50.91	49.66	50.17	5,599,106	-1.34(-2.60%)
Aug 14, 2023	51.50	51.56	51.02	51.50	2,327,568	-0.41(-0.78%)
Aug 11, 2023	51.72	52.17	51.47	51.91	3,019,176	+0.20(+0.38%)
Aug 10, 2023	53.11	53.20	51.59	51.71	5,190,074	-1.15(-2.17%)
Aug 09, 2023	53.51	53.77	52.74	52.86	3,710,004	-0.80(-1.50%)
Aug 08, 2023	53.57	54.32	53.39	53.66	2,944,171	-0.39(-0.71%)
Aug 07, 2023	55.44	55.49	53.87	54.05	3,977,436	-1.44(-2.59%)
Aug 04, 2023	54.55	56.94	54.23	55.49	7,400,301	+0.33(+0.59%)
Aug 03, 2023	55.04	55.71	54.58	55.16	4,843,442	-0.21(-0.38%)
Aug 02, 2023	54.87	55.88	54.68	55.37	3,411,162	-0.04(-0.07%)
Aug 01, 2023	55.61	55.84	55.19	55.41	3,136,039	-0.49(-0.87%)
Jul 31, 2023	55.83	55.94	55.49	55.89	2,205,811	+0.29(+0.52%)
Jul 28, 2023	55.56	55.71	55.28	55.60	2,723,370	+0.54(+0.99%)
Jul 27, 2023	55.39	55.77	54.92	55.06	2,932,358	-0.20(-0.36%)
Jul 26, 2023	55.38	55.73	54.93	55.26	3,203,816	-0.44(-0.78%)
Jul 25, 2023	56.10	56.10	55.29	55.69	3,111,926	-0.47(-0.83%)
Jul 24, 2023	56.02	56.38	55.53	56.16	2,533,055	+0.35(+0.62%)
Jul 21, 2023	56.22	56.31	55.68	55.81	1,910,142	-0.27(-0.48%)
Jul 20, 2023	56.17	56.42	55.64	56.08	2,350,871	+0.43(+0.77%)
Jul 19, 2023	54.97	55.93	54.97	55.65	4,587,389	+1.08(+1.98%)
Jul 18, 2023	54.64	55.08	54.40	54.57	5,048,746	+0.51(+0.93%)
Jul 17, 2023	53.73	54.39	53.64	54.07	2,658,560	+0.34(+0.63%)
Jul 14, 2023	54.33	54.33	53.30	53.73	3,210,633	-0.36(-0.66%)
Jul 13, 2023	53.43	54.15	53.25	54.09	3,562,242	+0.57(+1.07%)
Jul 12, 2023	54.38	54.43	53.37	53.51	5,070,752	-0.49(-0.90%)
Jul 11, 2023	53.42	54.02	52.99	54.00	4,312,857	+0.43(+0.79%)
Jul 10, 2023	55.44	55.61	52.61	53.57	9,112,621	-3.18(-5.60%)
Jul 07, 2023	55.88	57.00	55.88	56.75	3,771,893	+0.67(+1.20%)
Jul 06, 2023	55.61	56.23	55.42	56.08	3,649,549	+0.07(+0.12%)
Jul 05, 2023	56.53	56.80	55.76	56.01	4,455,642	-1.44(-2.50%)
Jul 03, 2023	57.14	57.75	57.02	57.45	2,032,848	+0.69(+1.22%)
Jun 30, 2023	57.30	57.30	56.07	56.75	5,331,048	-0.40(-0.69%)
Jun 29, 2023	56.23	57.18	56.11	57.15	1,945,959	+0.75(+1.33%)
Jun 28, 2023	57.08	57.09	55.80	56.40	3,002,497	-0.39(-0.68%)
Jun 27, 2023	57.29	57.45	55.87	56.78	3,907,469	-0.67(-1.17%)
Jun 26, 2023	56.90	57.69	56.84	57.46	1,880,380	+0.77(+1.36%)
Jun 23, 2023	56.94	57.33	56.42	56.68	4,254,627	-0.65(-1.14%)
Jun 22, 2023	57.82	57.90	57.16	57.34	2,034,533	-0.67(-1.16%)
Jun 21, 2023	55.70	58.25	55.56	58.01	4,494,007	+2.01(+3.59%)
Jun 20, 2023	56.27	56.43	55.69	56.00	3,472,627	-0.68(-1.21%)
Jun 16, 2023	57.12	57.32	56.23	56.68	10,189,238	-0.45(-0.78%)
Jun 15, 2023	56.59	57.44	56.59	57.13	3,837,616	+0.24(+0.42%)
May 08, 2023	58.22	58.32	56.83	56.89	2,428,829	-0.65(-1.13%)
May 05, 2023	56.93	58.17	56.85	57.54	3,181,511	+1.35(+2.41%)
May 04, 2023	59.62	59.84	56.15	56.19	4,215,504	-3.08(-5.20%)
May 03, 2023	60.14	60.33	59.22	59.27	2,401,204	-0.63(-1.06%)
May 02, 2023	60.14	60.26	57.95	59.91	2,649,897	-0.81(-1.33%)
May 01, 2023	60.45	61.12	60.25	60.72	1,869,286	+0.34(+0.56%)
Apr 28, 2023	59.88	60.60	59.80	60.38	3,016,608	+0.44(+0.74%)
Apr 27, 2023	58.92	60.00	58.92	59.93	1,812,931	+1.02(+1.73%)
Apr 26, 2023	59.39	59.60	58.49	58.92	1,840,319	-0.88(-1.47%)
Apr 25, 2023	60.34	60.47	59.65	59.80	1,739,459	-0.97(-1.59%)
Apr 24, 2023	61.01	61.08	60.59	60.76	1,410,777	+0.03(+0.05%)
Apr 21, 2023	61.35	61.35	60.40	60.73	1,646,356	-0.41(-0.66%)
Apr 20, 2023	61.00	61.26	60.69	61.14	1,711,823	-0.36(-0.58%)
Apr 19, 2023	62.04	62.21	61.34	61.50	1,500,698	-0.71(-1.14%)
Apr 18, 2023	62.15	62.30	61.78	62.21	1,644,300	+0.20(+0.32%)
Apr 17, 2023	61.69	62.08	61.33	62.01	1,661,983	+0.63(+1.03%)
Apr 14, 2023	62.14	62.60	61.08	61.38	1,718,219	-0.58(-0.94%)
Apr 13, 2023	61.27	62.11	60.94	61.96	2,675,035	+0.92(+1.51%)
Apr 12, 2023	60.59	61.47	60.35	61.04	2,940,316	+0.85(+1.41%)
Apr 11, 2023	59.61	60.38	59.35	60.19	2,146,111	+0.63(+1.06%)
Apr 10, 2023	59.15	59.96	59.01	59.56	2,065,949	+0.48(+0.82%)
Apr 06, 2023	59.74	59.75	58.37	59.08	3,083,252	-0.91(-1.52%)
Apr 05, 2023	59.31	60.12	59.29	59.98	2,992,366	+0.32(+0.53%)
Apr 04, 2023	59.84	59.91	59.19	59.67	3,507,705	-0.59(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Corteva Inc (NY: CTVA )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Corteva Inc (NY: CTVA )

Historical Prices

Sections

Services