Corteva Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	82.960	82.960	81.340	81.600	81.193	3
2025-10-31	82.960	82.960	82.960	82.960	82.547	0
2025-10-30	85.020	85.020	82.170	82.960	82.547	5
2025-10-29	85.020	85.020	85.020	85.020	84.596	0
2025-10-28	85.020	85.020	85.020	85.020	84.596	0
2025-10-27	85.020	85.020	85.020	85.020	84.596	0
2025-10-24	85.020	85.020	85.020	85.020	84.596	0
2025-10-23	85.020	85.020	85.020	85.020	84.596	400
2025-10-22	83.590	83.590	83.590	83.590	83.174	882
2025-10-21	83.910	83.910	83.910	83.910	83.492	882
2025-10-20	83.300	83.300	83.300	83.300	82.885	100
2025-10-17	83.010	83.010	83.010	83.010	82.596	1
2025-10-16	84.000	84.000	84.000	84.000	83.582	1
2025-10-15	84.780	84.780	84.500	84.500	84.079	11
2025-10-14	85.750	85.750	85.400	85.400	84.975	11,000
2025-10-13	84.620	85.620	84.620	85.600	85.174	35
2025-10-10	84.390	84.390	84.390	84.390	83.970	0
2025-10-09	86.250	86.280	84.390	84.390	83.970	28
2025-10-08	86.250	86.280	86.250	86.280	85.850	10
2025-10-07	86.760	87.020	86.760	87.020	86.586	35
2025-10-06	85.010	85.610	85.010	85.610	85.183	6
2025-10-03	83.850	84.400	83.850	84.400	83.980	16
2025-10-02	82.630	84.880	81.850	84.390	83.970	1,535
2025-10-01	88.020	88.020	81.810	81.810	81.402	59
2025-09-30	89.800	89.820	89.800	89.820	89.373	7
2025-09-29	90.000	90.000	90.000	90.000	89.552	1
2025-09-26	90.200	90.360	90.200	90.360	89.910	3
2025-09-25	92.900	92.900	89.000	90.000	89.552	25
2025-09-24	92.940	92.940	92.940	92.940	92.477	737
2025-09-23	92.700	92.700	92.700	92.700	92.238	104
2025-09-22	94.050	94.050	94.050	94.050	93.581	5
2025-09-19	94.320	94.320	94.320	94.320	93.850	1
2025-09-18	94.050	94.300	94.050	94.140	93.671	7
2025-09-17	94.050	94.050	94.050	94.050	93.581	1
2025-09-16	93.300	93.300	93.300	93.300	92.835	0
2025-09-15	94.240	95.000	92.400	93.300	92.835	46
2025-09-12	97.700	97.700	97.700	97.700	97.213	737
2025-09-11	98.400	98.400	98.400	98.400	97.910	0
2025-09-10	98.400	98.400	98.400	98.400	97.910	0
2025-09-09	98.000	98.400	98.000	98.400	97.910	11
2025-09-08	98.000	98.120	98.000	98.120	97.631	12
2025-09-05	97.000	97.000	96.890	96.890	96.407	13
2025-09-04	100.59	100.59	100.59	100.59	100.09	0
2025-09-03	100.59	100.59	100.59	100.59	100.09	0
2025-09-02	100.59	100.59	100.59	100.59	100.09	0
2025-09-01	100.59	100.59	100.59	100.59	100.09	0
2025-08-29	100.59	100.59	100.59	100.59	100.09	5
2025-08-28	99.400	99.400	99.400	99.400	98.744	0
2025-08-27	99.400	99.400	99.400	99.400	98.744	0
2025-08-26	99.400	99.400	99.400	99.400	98.744	0
2025-08-25	99.400	99.400	99.400	99.400	98.744	1
2025-08-22	99.600	99.600	99.600	99.600	98.943	0
2025-08-21	99.600	99.600	99.600	99.600	98.943	0
2025-08-20	99.900	99.900	99.600	99.600	98.943	6
2025-08-19	99.000	99.250	99.000	99.250	98.595	79
2025-08-18	98.800	98.800	98.800	98.800	98.148	200
2025-08-15	95.640	96.800	95.640	96.800	96.161	60
2025-08-14	97.600	97.600	97.600	97.600	96.956	0
2025-08-13	97.600	97.600	97.600	97.600	96.956	0
2025-08-12	97.600	97.600	97.600	97.600	96.956	1

← NewerPage 5 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.