CTVA - Corteva, Inc.
82.59
-0.240 -0.291%
Share volume: 3,200,508
Last Updated: 05-12-2026
Agriculture/Agricultural Production – Crops:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$82.83
-0.24
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $82.95 | $82.95 | $83.54 | $83.54 | $81.37 | $81.37 | $82.59 | $82.59 | 3,200,508 | $3,200,508.00 |
| 05-11-2026 | $81.56 | $81.56 | $83.33 | $83.33 | $81.13 | $81.13 | $82.83 | $82.83 | 4,570,912 | $4,570,912.00 |
| 05-08-2026 | $79.31 | $79.31 | $81.45 | $81.45 | $78.79 | $78.79 | $81.13 | $81.13 | 4,624,317 | $4,624,317.00 |
| 05-07-2026 | $80.95 | $80.95 | $81.36 | $81.36 | $78.76 | $78.76 | $79.07 | $79.07 | 6,275,062 | $6,275,062.00 |
| 05-06-2026 | $82.24 | $82.24 | $83.55 | $83.55 | $81.18 | $81.18 | $81.77 | $81.77 | 5,345,128 | $5,345,128.00 |
| 05-05-2026 | $82.00 | $82.00 | $84.32 | $84.32 | $81.91 | $81.91 | $83.90 | $83.90 | 5,015,924 | $5,015,924.00 |
| 05-04-2026 | $80.73 | $80.73 | $81.82 | $81.82 | $80.42 | $80.42 | $81.69 | $81.69 | 3,334,682 | $3,334,682.00 |
| 05-01-2026 | $81.48 | $81.48 | $81.79 | $81.79 | $80.85 | $80.85 | $80.85 | $80.85 | 3,543,099 | $3,543,099.00 |
| 04-30-2026 | $79.30 | $79.30 | $81.40 | $81.40 | $78.78 | $78.78 | $81.01 | $81.01 | 3,562,785 | $3,562,785.00 |
| 04-29-2026 | $79.03 | $79.03 | $80.26 | $80.26 | $78.79 | $78.79 | $79.37 | $79.37 | 2,578,091 | $2,578,091.00 |