CTVA - Corteva Inc
80.05
1.010 1.262%
Share volume: 3,159,197
Last Updated: 03-17-2026
Agriculture/Agricultural Production – Crops:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$79.04
1.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $79.84 | $79.84 | $80.70 | $80.70 | $79.27 | $79.27 | $80.05 | $80.05 | 3,159,197 | $3,159,197.00 |
| 03-16-2026 | $79.19 | $79.19 | $79.57 | $79.57 | $78.61 | $78.61 | $79.04 | $79.04 | 3,816,216 | $3,816,216.00 |
| 03-13-2026 | $80.23 | $80.23 | $80.51 | $80.51 | $78.20 | $78.20 | $79.21 | $79.21 | 5,153,051 | $5,153,051.00 |
| 03-12-2026 | $78.92 | $78.92 | $80.19 | $80.19 | $78.68 | $78.68 | $79.75 | $79.75 | 3,550,520 | $3,550,520.00 |
| 03-11-2026 | $76.34 | $76.34 | $78.69 | $78.69 | $75.96 | $75.96 | $78.63 | $78.63 | 3,136,826 | $3,136,826.00 |
| 03-10-2026 | $77.97 | $77.97 | $78.36 | $78.36 | $76.27 | $76.27 | $76.31 | $76.31 | 3,719,843 | $3,719,843.00 |
| 03-09-2026 | $76.91 | $76.91 | $78.37 | $78.37 | $76.12 | $76.12 | $78.30 | $78.30 | 3,896,288 | $3,896,288.00 |
| 03-06-2026 | $76.40 | $76.40 | $77.05 | $77.05 | $74.86 | $74.86 | $76.96 | $76.96 | 3,506,960 | $3,506,960.00 |
| 03-05-2026 | $77.59 | $77.59 | $77.93 | $77.93 | $76.07 | $76.07 | $76.59 | $76.59 | 3,866,374 | $3,866,374.00 |
| 03-04-2026 | $79.71 | $79.71 | $79.93 | $79.93 | $77.92 | $77.92 | $78.00 | $78.00 | 4,584,816 | $4,584,816.00 |