Corteva Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	113.74	113.74	113.74	113.74	113.74	3
2026-07-27	114.87	114.87	112.72	112.72	112.72	18
2026-07-24	112.32	112.32	112.31	112.31	112.31	300
2026-07-23	111.32	111.32	111.32	111.32	111.32	5
2026-07-22	111.75	111.76	111.75	111.76	111.76	300
2026-07-21	111.76	111.76	111.76	111.76	111.76	0
2026-07-20	111.76	111.76	111.76	111.76	111.76	1
2026-07-17	111.32	111.32	111.32	111.32	111.32	5
2026-07-16	106.14	106.14	106.14	106.14	106.14	0
2026-07-15	106.14	106.14	106.14	106.14	106.14	3
2026-07-14	108.12	108.12	108.12	108.12	108.12	3
2026-07-13	110.12	110.65	110.01	110.65	110.65	6
2026-07-10	107.50	107.50	107.50	107.50	107.50	0
2026-07-09	107.50	107.50	107.50	107.50	107.50	3
2026-07-08	113.07	113.07	109.27	109.67	109.67	760
2026-07-07	112.09	112.20	111.33	111.77	111.77	3,043
2026-07-06	111.13	111.13	110.09	110.11	110.11	3,767
2026-07-03	111.13	111.13	109.85	109.85	109.85	20
2026-07-02	110.55	110.55	110.23	110.23	110.23	21
2026-07-01	110.78	110.78	110.78	110.78	110.78	6
2026-06-30	109.24	109.24	109.24	109.24	109.24	4
2026-06-29	104.50	104.50	104.50	104.50	104.50	0
2026-06-26	104.50	104.50	104.50	104.50	104.50	0
2026-06-25	104.50	104.50	104.50	104.50	104.50	0
2026-06-24	104.40	104.50	104.40	104.50	104.50	5
2026-06-23	100.50	100.50	100.50	100.50	100.50	0
2026-06-22	101.40	101.40	100.50	100.50	100.50	10
2026-06-19	99.110	99.110	99.110	99.110	99.110	0
2026-06-18	99.110	99.110	99.110	99.110	99.110	0
2026-06-17	98.610	99.110	98.610	99.110	99.110	7
2026-06-16	97.600	97.600	97.110	97.210	97.210	40
2026-06-15	96.000	96.000	96.000	96.000	96.000	0
2026-06-12	95.990	96.000	95.990	96.000	96.000	40
2026-06-11	96.290	96.390	96.200	96.390	96.390	9
2026-06-10	97.690	98.150	97.200	97.610	97.610	40
2026-06-09	96.310	96.310	96.310	96.310	96.310	70
2026-06-08	98.590	98.590	98.590	98.590	98.590	0
2026-06-05	98.590	98.590	98.590	98.590	98.590	0
2026-06-03	98.590	98.590	98.590	98.590	98.590	0
2026-06-02	98.590	98.590	98.590	98.590	98.590	3
2026-06-01	99.500	99.500	97.300	97.300	97.300	90
2026-05-29	101.50	101.50	101.50	101.50	101.50	0
2026-05-28	101.50	101.50	101.50	101.50	101.34	5
2026-05-27	99.410	99.410	99.410	99.410	99.258	0
2026-05-26	99.790	100.38	99.410	99.410	99.258	111
2026-05-25	100.31	100.31	100.31	100.31	100.16	0
2026-05-22	100.39	100.39	99.400	100.31	100.16	323
2026-05-21	99.620	99.810	98.500	98.500	98.350	22
2026-05-20	100.59	101.00	100.59	101.00	100.85	600
2026-05-19	104.19	104.19	100.00	100.00	99.847	670
2026-05-18	102.18	102.69	101.90	102.69	102.53	369
2026-05-15	102.99	104.20	102.99	104.20	104.04	5
2026-05-14	102.99	102.99	102.99	102.99	102.83	20
2026-05-13	100.52	100.52	100.52	100.52	100.37	0
2026-05-12	100.49	100.52	99.710	100.52	100.37	8
2026-05-11	101.01	101.01	101.01	101.01	100.86	3
2026-05-08	99.090	99.190	98.900	99.100	98.949	380
2026-05-07	103.09	103.09	98.010	98.010	97.860	46
2026-05-06	101.39	101.42	101.39	101.42	101.27	301
2026-05-05	102.69	102.79	102.31	102.40	102.24	43

← NewerPage 2 of 21 · 1,247 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.