Corteva Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	97.700	97.700	97.700	97.700	97.055	3
2025-08-08	96.200	96.200	96.200	96.200	95.565	200
2025-08-07	96.600	97.000	96.600	96.600	95.962	245
2025-08-06	99.200	99.200	99.200	99.200	98.545	0
2025-08-05	99.200	99.200	99.200	99.200	98.545	70
2025-08-04	98.750	98.750	98.750	98.750	98.098	0
2025-08-01	98.300	98.750	98.300	98.750	98.098	203
2025-07-31	101.00	101.00	101.00	101.00	100.33	200
2025-07-30	101.00	101.00	101.00	101.00	100.33	0
2025-07-29	101.00	101.00	101.00	101.00	100.33	1
2025-07-28	102.40	102.40	101.48	101.48	100.81	5,051
2025-07-25	102.40	102.40	102.40	102.40	101.72	7
2025-07-24	102.70	102.70	102.70	102.70	102.02	0
2025-07-23	102.70	102.70	102.70	102.70	102.02	0
2025-07-22	102.70	102.70	102.70	102.70	102.02	0
2025-07-21	101.92	102.70	101.92	102.70	102.02	61
2025-07-18	101.30	101.30	101.30	101.30	100.63	0
2025-07-17	101.70	101.70	101.30	101.30	100.63	206
2025-07-16	101.70	101.70	101.70	101.70	101.03	0
2025-07-15	101.70	101.70	101.70	101.70	101.03	1
2025-07-14	102.58	102.58	102.35	102.35	101.67	202
2025-07-11	103.50	103.50	102.87	102.87	102.19	4
2025-07-10	104.61	104.61	104.61	104.61	103.92	1
2025-07-09	104.40	104.40	104.40	104.40	103.71	2
2025-07-08	104.40	104.40	104.40	104.40	103.71	0
2025-07-07	104.40	104.40	104.40	104.40	103.71	3
2025-07-04	104.20	104.20	104.20	104.20	103.51	0
2025-07-03	104.20	104.20	104.20	104.20	103.51	0
2025-07-02	104.20	104.20	104.20	104.20	103.51	1
2025-07-01	102.50	102.50	102.50	102.50	101.82	4
2025-06-30	101.20	101.60	101.20	101.60	100.93	205
2025-06-27	101.70	101.70	101.70	101.70	101.03	5
2025-06-26	101.70	101.70	101.70	101.70	101.03	0
2025-06-25	101.65	102.30	101.65	101.70	101.03	1,207
2025-06-24	101.63	101.63	101.63	101.63	100.96	0
2025-06-23	101.63	101.63	101.63	101.63	100.96	0
2025-06-20	100.30	101.63	100.30	101.63	100.96	271
2025-06-18	101.90	101.90	101.90	101.90	101.23	40
2025-06-17	102.00	102.00	101.62	101.62	100.95	11
2025-06-16	101.30	101.30	101.24	101.24	100.57	238
2025-06-13	101.10	101.10	101.10	101.10	100.43	1
2025-06-12	97.700	100.60	97.700	100.60	99.936	52
2025-06-11	99.700	99.700	99.700	99.700	99.042	200
2025-06-10	100.47	100.47	99.580	99.580	98.923	210
2025-06-09	102.80	102.80	99.420	99.900	99.241	30
2025-06-06	101.03	101.03	100.03	100.03	99.370	202
2025-06-05	101.20	101.20	100.03	100.03	99.370	20
2025-06-04	101.24	101.24	101.24	101.24	100.57	3
2025-06-03	99.200	100.80	99.200	100.80	100.13	17
2025-06-02	100.00	101.10	99.980	100.37	99.708	168
2025-05-30	100.00	100.00	100.00	100.00	99.340	0
2025-05-29	100.00	100.00	100.00	100.00	99.340	0
2025-05-28	100.00	100.00	100.00	100.00	99.184	1
2025-05-27	95.620	95.620	95.620	95.620	94.839	0
2025-05-26	95.620	95.620	95.620	95.620	94.839	0
2025-05-23	95.620	95.620	95.620	95.620	94.839	0
2025-05-22	95.620	95.620	95.620	95.620	94.839	0
2025-05-21	95.620	95.620	95.620	95.620	94.839	0
2025-05-20	95.620	95.620	95.620	95.620	94.839	0
2025-05-19	95.620	95.620	95.620	95.620	94.839	0

← NewerPage 6 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.