Corteva Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.910	16.160	15.710	16.160	16.160	285
2026-10-20	16.020	16.360	16.000	16.220	16.220	205
2026-10-19	16.500	16.500	15.900	16.020	16.020	466
2026-10-16	16.500	16.520	16.340	16.500	16.500	138
2026-10-15	16.460	16.460	15.800	16.160	16.160	12,676
2026-10-14	19.500	19.500	16.750	16.800	16.800	2,076
2026-10-13	16.700	19.910	16.360	19.910	19.910	2,262
2026-10-09	17.420	17.420	16.450	16.470	16.470	5,096
2026-10-08	18.320	18.320	17.240	17.240	17.240	2,155
2026-10-07	17.920	18.320	17.440	18.320	18.320	1,754
2026-10-06	23.900	23.920	16.190	17.220	17.220	14,451
2026-10-05	50.400	50.400	25.200	25.200	25.200	1,481
2026-10-02	84.590	84.600	50.400	50.400	50.400	70
2026-10-01	100.79	100.79	100.79	100.79	100.79	0
2026-09-30	100.79	100.79	100.79	100.79	100.79	0
2026-09-29	100.79	100.79	100.79	100.79	100.79	0
2026-09-28	100.79	100.79	100.79	100.79	100.79	0
2026-09-25	102.06	102.06	100.79	100.79	100.79	306
2026-09-24	97.020	97.020	97.020	97.020	97.020	5
2026-09-23	101.11	101.11	101.11	101.11	101.11	0
2026-09-22	101.11	101.11	101.11	101.11	101.11	0
2026-09-21	102.19	102.19	101.11	101.11	101.11	10
2026-09-18	103.99	103.99	103.50	103.50	103.50	4
2026-09-17	102.91	106.30	102.91	106.30	106.30	305
2026-09-16	104.35	104.94	104.30	104.57	104.57	61
2026-09-15	105.48	106.92	105.48	106.92	106.92	5
2026-09-14	107.35	107.35	107.35	107.35	107.35	0
2026-09-11	107.35	107.35	107.35	107.35	107.35	4
2026-09-10	108.69	108.69	108.69	108.69	108.69	0
2026-09-09	108.67	108.69	108.67	108.69	108.69	4
2026-09-08	112.35	112.35	108.67	108.67	108.67	315
2026-09-07	113.08	113.08	113.08	113.08	113.08	0
2026-09-04	112.34	113.08	112.34	113.08	113.08	302
2026-09-03	113.20	113.62	113.20	113.62	113.62	9
2026-09-02	115.07	115.07	115.07	115.07	115.07	4
2026-09-01	111.00	111.00	111.00	111.00	111.00	5
2026-08-31	105.89	105.89	105.89	105.89	105.89	0
2026-08-28	105.89	105.89	105.89	105.89	105.73	0
2026-08-27	105.89	105.89	105.89	105.89	105.73	2
2026-08-26	107.13	107.58	107.13	107.58	107.42	26
2026-08-25	104.83	104.83	104.83	104.83	104.67	0
2026-08-24	107.59	107.59	104.83	104.83	104.67	321
2026-08-21	104.98	105.00	104.98	105.00	105.00	300
2026-08-20	103.71	104.01	103.71	104.01	104.01	13
2026-08-19	101.59	101.59	101.59	101.59	101.59	1
2026-08-18	100.61	100.61	100.61	100.61	100.61	3
2026-08-17	100.10	100.10	100.10	100.10	100.10	0
2026-08-14	100.81	100.81	100.10	100.10	100.10	11
2026-08-13	98.110	98.110	98.110	98.110	98.110	0
2026-08-12	98.110	98.110	98.110	98.110	98.110	0
2026-08-11	98.110	98.110	98.110	98.110	98.110	0
2026-08-10	98.590	98.590	98.110	98.110	98.110	4
2026-08-07	98.590	98.590	98.590	98.590	98.590	0
2026-08-06	98.300	98.590	98.000	98.590	98.590	24
2026-08-05	101.08	101.08	100.50	100.71	100.71	43
2026-08-04	96.880	97.090	96.590	97.090	97.090	17
2026-08-03	98.900	99.490	98.890	99.390	99.390	36
2026-07-31	101.99	101.99	101.08	101.08	101.08	25
2026-07-30	115.51	115.51	115.51	115.51	115.51	0
2026-07-29	115.00	115.51	115.00	115.51	115.51	13

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1546 USD
2026-02-26	0.1583 USD
2025-11-27	0.1659 USD
2025-08-29	0.1616 USD
2025-05-29	0.1574 USD
2025-02-26	0.1634 USD
2024-11-28	0.1773 USD
2024-08-30	0.1574 USD
2024-05-31	0.1468 USD
2024-02-28	0.1356 USD
2023-11-29	0.1336 USD
2023-08-30	0.2605 USD
2023-05-30	0.1224 USD
2023-02-27	0.1342 USD
2022-11-10	0.1980 USD
2022-11-09	0.1339 USD
2022-08-11	0.1983 USD
2022-08-10	0.1341 USD
2022-05-11	0.1214 USD
2022-02-24	0.1795 USD
2022-02-23	0.1214 USD
2021-11-10	0.1994 USD
2021-11-09	0.1348 USD
2021-08-12	0.1841 USD
2021-08-11	0.1228 USD
2021-05-13	0.1632 USD
2021-05-12	0.1104 USD
2021-02-25	0.1228 USD
2020-11-11	0.2244 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.