Corteva Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	97.680	97.680	97.680	97.680	97.531	0
2026-04-30	97.680	97.680	97.680	97.680	97.531	20
2026-04-29	100.09	100.09	100.09	100.09	99.937	20
2026-04-28	98.300	98.300	98.300	98.300	98.150	30
2026-04-27	98.800	98.800	98.300	98.300	98.150	40
2026-04-24	98.150	98.150	98.150	98.150	98.000	20
2026-04-23	98.710	99.800	98.710	99.800	99.648	110
2026-04-22	99.590	99.590	98.200	98.200	98.050	3,933
2026-04-20	100.10	100.10	100.10	100.10	99.947	0
2026-04-17	99.990	100.10	99.320	100.10	99.947	71
2026-04-16	101.21	101.21	101.21	101.21	101.06	0
2026-04-15	104.09	104.09	101.21	101.21	101.06	71
2026-04-14	103.39	104.09	103.39	104.09	103.93	4
2026-04-13	105.06	105.06	105.06	105.06	104.90	25
2026-04-10	105.15	105.38	104.83	104.93	104.77	75
2026-04-09	106.36	106.47	105.06	106.47	106.31	43
2026-04-08	108.12	108.12	108.12	108.12	107.95	8
2026-04-07	110.01	110.41	110.01	110.41	110.24	2
2026-04-06	109.03	109.03	109.03	109.03	108.86	20
2026-04-02	109.44	109.44	109.44	109.44	109.27	20
2026-04-01	107.48	107.48	107.48	107.48	107.32	83
2026-03-31	106.93	107.48	106.93	107.48	107.32	41
2026-03-30	108.85	109.55	108.69	108.91	108.74	477
2026-03-27	108.36	108.36	107.70	107.70	107.54	41
2026-03-26	107.46	108.67	106.09	108.36	108.19	284
2026-03-25	105.51	105.51	105.51	105.51	105.35	20
2026-03-24	106.59	106.79	105.70	106.00	105.84	274
2026-03-23	102.11	102.11	102.11	102.11	101.95	20
2026-03-20	102.90	103.09	101.91	103.09	102.93	43
2026-03-19	103.47	103.47	101.90	101.91	101.75	41
2026-03-18	104.70	104.70	103.47	103.47	103.31	4,717
2026-03-17	105.00	105.07	103.90	103.90	103.74	40
2026-03-16	103.51	103.51	103.51	103.51	103.35	200
2026-03-13	102.41	103.20	102.41	103.20	103.04	70
2026-03-12	103.31	104.70	103.31	104.50	104.34	340
2026-03-11	98.990	100.01	98.990	100.01	99.857	258
2026-03-10	100.52	100.52	98.990	99.090	98.939	249
2026-03-09	100.77	100.77	100.37	100.37	100.22	20
2026-03-06	99.250	100.55	99.250	100.00	99.847	25
2026-03-05	101.49	101.49	101.00	101.28	101.13	40
2026-03-04	102.47	102.47	102.47	102.47	102.31	2
2026-03-03	103.71	105.20	103.71	105.20	105.04	91
2026-03-02	103.00	105.00	102.74	105.00	104.84	278
2026-02-27	94.290	97.800	94.290	97.500	97.351	289
2026-02-26	99.410	99.410	99.410	99.410	99.258	0
2026-02-25	100.02	100.02	99.410	99.410	99.100	108
2026-02-24	98.990	98.990	98.990	98.990	98.681	0
2026-02-23	98.990	98.990	98.990	98.990	98.681	300
2026-02-20	98.500	99.000	98.500	99.000	98.691	105
2026-02-19	98.300	98.300	98.300	98.300	97.994	0
2026-02-18	98.300	98.300	98.300	98.300	97.994	0
2026-02-13	98.320	98.320	98.300	98.300	97.994	103
2026-02-12	98.090	98.090	96.910	96.910	96.608	502
2026-02-11	96.510	96.510	96.510	96.510	96.209	0
2026-02-10	96.520	96.600	96.510	96.510	96.209	402
2026-02-09	94.580	95.750	94.580	95.750	95.452	36
2026-02-06	95.690	95.690	94.970	94.970	94.674	14
2026-02-05	97.690	97.690	97.690	97.690	97.386	1
2026-02-04	94.910	98.980	94.910	98.710	98.402	204
2026-02-03	97.700	97.700	97.700	97.700	97.395	328

← NewerPage 3 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.