CTVA - Corteva, Inc.
79.35
-1.000 -1.260%
Share volume: 2,616,581
Last Updated: 04-22-2026
Agriculture/Agricultural Production – Crops:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$80.35
-1.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $80.66 | $80.66 | $81.02 | $81.02 | $78.70 | $78.70 | $79.35 | $79.35 | 2,616,581 | $2,616,581.00 |
| 04-21-2026 | $80.57 | $80.57 | $81.01 | $81.01 | $79.47 | $79.47 | $80.35 | $80.35 | 2,354,076 | $2,354,076.00 |
| 04-20-2026 | $80.47 | $80.47 | $81.45 | $81.45 | $79.90 | $79.90 | $80.29 | $80.29 | 3,287,281 | $3,287,281.00 |
| 04-17-2026 | $80.12 | $80.12 | $80.76 | $80.76 | $78.91 | $78.91 | $80.34 | $80.34 | 4,368,462 | $4,368,462.00 |
| 04-16-2026 | $81.21 | $81.21 | $81.94 | $81.94 | $80.23 | $80.23 | $81.16 | $81.16 | 3,692,861 | $3,692,861.00 |
| 04-15-2026 | $82.91 | $82.91 | $82.91 | $82.91 | $81.14 | $81.14 | $81.32 | $81.32 | 3,259,057 | $3,259,057.00 |
| 04-14-2026 | $83.31 | $83.31 | $84.29 | $84.29 | $82.51 | $82.51 | $82.95 | $82.95 | 3,372,941 | $3,372,941.00 |
| 04-13-2026 | $84.18 | $84.18 | $84.63 | $84.63 | $82.90 | $82.90 | $83.51 | $83.51 | 2,943,052 | $2,943,052.00 |
| 04-10-2026 | $83.65 | $83.65 | $84.12 | $84.12 | $83.13 | $83.13 | $83.83 | $83.83 | 1,980,849 | $1,980,849.00 |
| 04-09-2026 | $84.04 | $84.04 | $85.07 | $85.07 | $82.78 | $82.78 | $83.56 | $83.56 | 3,485,867 | $3,485,867.00 |