CTVA - Corteva Inc
76.59
-1.410 -1.841%
Share volume: 3,861,719
Last Updated: 03-05-2026
Agriculture/Agricultural Production – Crops:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$78.00
-1.41
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $77.59 | $77.59 | $77.93 | $77.93 | $76.07 | $76.07 | $76.59 | $76.59 | 3,861,719 | $3,861,719.00 |
| 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 |
| 03-03-2026 | $78.74 | $78.74 | $80.14 | $80.14 | $77.72 | $77.72 | $78.93 | $78.93 | 4,984,410 | $4,984,410.00 |
| 03-02-2026 | $79.91 | $79.91 | $80.91 | $80.91 | $79.29 | $79.29 | $80.52 | $80.52 | 4,008,984 | $4,008,984.00 |
| 02-27-2026 | $78.64 | $78.46 | $80.23 | $80.04 | $78.42 | $78.24 | $80.12 | $79.94 | 5,332,171 | $5,332,171.00 |
| 02-26-2026 | $77.78 | $77.78 | $78.83 | $78.83 | $77.46 | $77.46 | $78.82 | $78.82 | 3,239,176 | $3,239,176.00 |
| 02-25-2026 | $78.01 | $78.01 | $78.59 | $78.59 | $77.17 | $77.17 | $77.67 | $77.67 | 5,502,679 | $5,502,679.00 |
| 02-24-2026 | $76.27 | $76.27 | $77.98 | $77.98 | $76.24 | $76.24 | $77.97 | $77.97 | 3,064,251 | $3,064,251.00 |
| 02-23-2026 | $76.09 | $76.09 | $77.24 | $77.24 | $75.90 | $75.90 | $76.46 | $76.46 | 4,076,463 | $4,076,463.00 |
| 02-20-2026 | $76.80 | $76.80 | $77.04 | $77.04 | $75.37 | $75.37 | $76.31 | $76.31 | 5,561,295 | $5,561,295.00 |