NYSE - Nasdaq Real Time Price
USD
Corteva, Inc. (CTVA)
11.64
+0.17
(+1.48%)
At close: 4:00:03 PM EDT
11.64
0.00
(0.00%)
After hours: 4:33:25 PM EDT
Trade Corteva on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.53
11.76
11.44
11.64
11.64
30,697,547
Oct 29, 2026
11.36
11.53
11.31
11.47
11.47
22,422,600
Oct 28, 2026
11.63
11.73
11.24
11.33
11.33
21,871,200
Oct 27, 2026
11.93
12.11
11.62
11.63
11.63
16,404,600
Oct 26, 2026
12.48
12.54
11.89
11.95
11.95
15,676,000
Oct 23, 2026
12.67
12.74
12.38
12.45
12.45
14,703,800
Oct 22, 2026
12.58
12.89
12.52
12.86
12.86
16,000,900
Oct 21, 2026
12.86
12.91
12.51
12.72
12.72
18,624,900
Oct 20, 2026
12.63
13.03
12.60
12.90
12.90
13,499,000
Oct 19, 2026
12.85
13.01
12.50
12.65
12.65
23,936,700
Oct 16, 2026
12.99
13.17
12.69
12.88
12.88
15,711,400
Oct 15, 2026
12.84
12.93
12.41
12.88
12.88
27,214,400
Oct 14, 2026
13.44
13.55
13.20
13.40
13.40
14,571,600
Oct 13, 2026
13.22
13.62
12.98
13.36
13.36
17,311,500
Oct 12, 2026
13.13
13.34
12.84
13.30
13.30
24,760,600
Oct 9, 2026
13.68
13.73
13.13
13.24
13.24
30,716,300
Oct 8, 2026
14.20
14.47
13.61
13.75
13.75
35,254,000
Oct 7, 2026
14.18
14.62
13.75
14.45
14.45
41,333,400
Oct 6, 2026
13.08
14.06
12.85
13.91
13.91
45,132,500
Oct 5, 2026
11.81
12.63
11.74
12.39
12.39
183,237,900
Oct 2, 2026
12.39
13.04
11.87
11.92
11.92
78,829,300
Oct 1, 2026
6665:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
14.44
14.44
11.84
12.57
12.57
88,375,500
Sep 30, 2026
11.69
11.82
11.59
11.65
11.65
26,891,942
Sep 29, 2026
11.55
11.77
11.48
11.68
11.68
24,218,611
Sep 28, 2026
11.76
11.84
11.65
11.66
11.66
21,651,253
Sep 25, 2026
11.85
11.85
11.60
11.78
11.78
27,747,728
Sep 24, 2026
12.23
12.23
11.86
11.92
11.92
23,314,837
Sep 23, 2026
11.98
12.34
11.94
12.07
12.07
36,990,750
Sep 22, 2026
11.86
12.23
11.79
12.05
12.05
27,259,184
Sep 21, 2026
12.10
12.16
11.83
11.87
11.87
19,205,864
Sep 18, 2026
12.07
12.15
12.00
12.08
12.08
50,707,320
Sep 17, 2026
12.21
12.42
12.09
12.23
12.23
32,693,825
Sep 16, 2026
12.39
12.50
12.11
12.15
12.15
43,187,201
Sep 15, 2026
12.33
12.78
12.18
12.51
12.51
32,453,218
Sep 14, 2026
12.66
12.72
12.36
12.38
12.38
27,575,771
Sep 11, 2026
12.65
12.68
12.38
12.59
12.59
35,497,124
Sep 10, 2026
12.76
12.92
12.63
12.68
12.68
23,924,018
Sep 9, 2026
12.96
12.98
12.70
12.72
12.72
28,082,311
Sep 8, 2026
13.24
13.37
12.75
12.89
12.89
30,685,660
Sep 4, 2026
13.15
13.23
13.00
13.18
13.18
28,488,210
Sep 3, 2026
13.54
13.63
13.20
13.30
13.30
37,008,746
Sep 2, 2026
13.24
13.62
13.20
13.50
13.50
58,571,354
Sep 1, 2026
0.027007
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
12.83
13.18
12.80
13.16
13.16
37,106,055
Aug 31, 2026
12.61
12.80
12.56
12.70
12.67
38,330,415
Aug 28, 2026
12.48
12.62
12.31
12.59
12.56
20,862,783
Aug 27, 2026
12.31
12.52
12.20
12.36
12.34
26,278,096
Aug 26, 2026
12.47
12.69
12.40
12.44
12.41
26,156,793
Aug 25, 2026
12.38
12.60
12.26
12.46
12.43
20,648,837
Aug 24, 2026
12.30
12.63
12.19
12.42
12.40
61,609,261
Aug 21, 2026
12.04
12.33
11.92
12.27
12.25
31,158,209
Aug 20, 2026
11.83
12.32
11.83
11.92
11.90
32,843,121
Aug 19, 2026
11.76
11.92
11.76
11.79
11.76
24,769,140
Aug 18, 2026
11.52
11.74
11.47
11.69
11.66
27,023,909
Aug 17, 2026
11.48
11.50
11.32
11.40
11.38
21,519,952
Aug 14, 2026
11.40
11.57
11.33
11.50
11.48
15,572,106
Aug 13, 2026
11.34
11.44
11.25
11.37
11.35
19,107,222
Aug 12, 2026
11.37
11.40
11.24
11.33
11.31
33,749,561
Aug 11, 2026
11.42
11.55
11.34
11.44
11.41
23,946,679
Aug 10, 2026
11.58
11.61
11.43
11.47
11.45
28,299,590
Aug 7, 2026
11.49
11.62
11.35
11.53
11.50
22,496,375
Aug 6, 2026
11.77
11.78
11.45
11.53
11.51
42,677,995
Aug 5, 2026
11.88
12.11
11.80
11.80
11.78
43,737,063
Aug 4, 2026
11.36
11.75
11.18
11.75
11.72
45,362,657
Aug 3, 2026
11.70
11.77
11.39
11.41
11.38
53,024,074
Jul 31, 2026
12.60
12.62
11.80
11.81
11.78
76,852,116
Jul 30, 2026
13.50
13.58
13.38
13.40
13.38
37,070,064
Jul 29, 2026
13.40
13.65
13.29
13.58
13.55
26,140,797
Jul 28, 2026
13.29
13.47
13.17
13.35
13.32
37,974,504
Jul 27, 2026
13.32
13.35
13.05
13.14
13.11
24,536,531
Jul 24, 2026
13.36
13.40
13.22
13.39
13.36
16,557,193
Jul 23, 2026
13.34
13.41
13.18
13.32
13.29
21,282,678
Jul 22, 2026
13.15
13.29
13.12
13.28
13.25
14,267,099
Jul 21, 2026
13.09
13.18
12.95
13.04
13.02
16,080,646
Jul 20, 2026
13.02
13.14
12.92
13.02
12.99
23,955,343
Jul 17, 2026
12.98
13.24
12.98
13.10
13.07
25,214,362
Jul 16, 2026
12.75
13.03
12.68
13.00
12.97
25,687,577
Jul 15, 2026
12.64
12.69
12.45
12.67
12.64
29,180,037
Jul 14, 2026
13.02
13.12
12.69
12.74
12.71
19,224,526
Jul 13, 2026
12.96
13.09
12.81
12.91
12.89
18,232,774
Jul 10, 2026
12.60
12.90
12.49
12.86
12.83
14,541,697
Jul 9, 2026
12.69
12.89
12.55
12.58
12.56
19,949,012
Jul 8, 2026
13.02
13.02
12.66
12.78
12.75
19,419,144
Jul 7, 2026
13.04
13.16
12.92
13.02
12.99
20,916,103
Jul 6, 2026
12.80
12.98
12.67
12.96
12.93
27,775,055
Jul 2, 2026
12.54
12.88
12.47
12.87
12.85
21,115,387
Jul 1, 2026
12.70
12.90
12.45
12.53
12.51
30,869,614
Jun 30, 2026
12.50
12.78
12.44
12.71
12.68
24,236,606
Jun 29, 2026
12.31
12.52
12.23
12.51
12.48
20,504,206
Jun 26, 2026
12.23
12.40
12.15
12.40
12.37
42,622,009
Jun 25, 2026
12.01
12.27
12.00
12.25
12.22
22,925,601
Jun 24, 2026
11.88
12.15
11.82
12.02
11.99
34,659,333
Jun 23, 2026
11.76
12.04
11.70
11.87
11.84
38,842,954
Jun 22, 2026
11.72
11.84
11.68
11.83
11.81
26,316,753
Jun 18, 2026
11.61
11.86
11.48
11.79
11.77
89,046,400
Jun 17, 2026
11.53
11.84
11.50
11.61
11.58
28,135,631
Jun 16, 2026
11.36
11.58
11.33
11.53
11.51
31,203,531
Jun 15, 2026
11.39
11.61
11.33
11.36
11.34
27,441,805
Jun 12, 2026
11.26
11.45
11.25
11.42
11.40
27,434,473
Jun 11, 2026
11.36
11.39
11.18
11.23
11.21
28,324,917
Jun 10, 2026
11.32
11.39
11.17
11.17
11.15
29,501,956
Jun 9, 2026
11.29
11.37
11.17
11.25
11.23
28,150,294
Jun 8, 2026
11.55
11.60
11.38
11.38
11.36
33,035,073
Jun 5, 2026
11.62
11.79
11.48
11.56
11.53
22,282,428
Jun 4, 2026
11.69
11.80
11.53
11.62
11.60
22,651,003
Jun 3, 2026
11.59
11.91
11.57
11.67
11.65
22,155,793
Jun 2, 2026
11.66
11.78
11.57
11.64
11.61
18,189,452
Jun 1, 2026
0.027007
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
11.73
11.79
11.56
11.65
11.63
17,716,237
May 29, 2026
12.06
12.12
11.74
11.74
11.69
42,864,615
May 28, 2026
12.06
12.19
11.95
12.09
12.04
18,717,320
May 27, 2026
11.79
12.05
11.72
11.99
11.93
20,565,524
May 26, 2026
11.92
12.04
11.87
11.87
11.81
14,425,060
May 22, 2026
11.91
12.03
11.88
11.94
11.88
14,232,441
May 21, 2026
11.82
11.89
11.72
11.86
11.81
24,169,956
May 20, 2026
11.79
12.00
11.76
11.82
11.77
25,937,514
May 19, 2026
12.08
12.08
11.83
11.85
11.80
20,705,489
May 18, 2026
12.32
12.39
12.16
12.17
12.11
18,312,754
May 15, 2026
12.42
12.54
12.33
12.33
12.28
19,702,407
May 14, 2026
12.52
12.63
12.34
12.50
12.44
25,532,282
May 13, 2026
12.42
12.52
12.32
12.51
12.45
20,503,540
May 12, 2026
12.45
12.53
12.21
12.39
12.34
22,485,044
May 11, 2026
12.24
12.50
12.17
12.43
12.37
30,463,716
May 8, 2026
11.90
12.22
11.82
12.17
12.12
30,820,293
May 7, 2026
12.15
12.21
11.82
11.86
11.81
41,822,875
May 6, 2026
12.34
12.54
12.18
12.27
12.21
35,625,092
May 5, 2026
12.30
12.65
12.29
12.59
12.53
33,428,308
May 4, 2026
12.11
12.28
12.07
12.26
12.20
22,225,109
May 1, 2026
12.23
12.27
12.13
12.13
12.08
23,614,762
Apr 30, 2026
11.90
12.21
11.82
12.15
12.10
23,743,396
Apr 29, 2026
11.86
12.04
11.82
11.91
11.86
17,183,037
Apr 28, 2026
12.01
12.04
11.78
11.84
11.79
17,122,385
Apr 27, 2026
12.00
12.11
11.87
11.92
11.86
18,695,325
Apr 24, 2026
11.91
11.98
11.76
11.97
11.92
16,757,143
Apr 23, 2026
11.93
12.10
11.83
11.95
11.89
15,158,210
Apr 22, 2026
12.10
12.16
11.81
11.91
11.85
17,440,306
Apr 21, 2026
12.09
12.15
11.92
12.06
12.00
15,688,744
Apr 20, 2026
12.07
12.22
11.99
12.05
11.99
21,909,188
Apr 17, 2026
12.02
12.12
11.84
12.05
12.00
29,115,386
Apr 16, 2026
12.18
12.29
12.04
12.18
12.12
24,612,512
Apr 15, 2026
12.44
12.44
12.17
12.20
12.15
21,719,902
Apr 14, 2026
12.50
12.65
12.38
12.45
12.39
22,478,379
Apr 13, 2026
12.63
12.70
12.44
12.53
12.47
19,615,095
Apr 10, 2026
12.55
12.62
12.47
12.58
12.52
13,202,032
Apr 9, 2026
12.61
12.76
12.42
12.54
12.48
23,232,857
Apr 8, 2026
12.63
12.64
12.30
12.60
12.54
39,540,113
Apr 7, 2026
12.64
12.85
12.62
12.80
12.75
19,510,455
Apr 6, 2026
12.76
12.83
12.55
12.64
12.58
25,324,334
Apr 2, 2026
12.55
12.84
12.54
12.82
12.77
24,457,884
Apr 1, 2026
12.53
12.62
12.41
12.57
12.52
37,204,697
Mar 31, 2026
12.45
12.60
12.35
12.56
12.50
36,145,628
Mar 30, 2026
12.45
12.54
12.39
12.45
12.39
33,879,528
Mar 27, 2026
12.39
12.43
12.24
12.30
12.25
30,229,774
Mar 26, 2026
12.26
12.44
12.26
12.41
12.36
20,698,158
Mar 25, 2026
12.10
12.34
12.08
12.31
12.25
22,378,404
Mar 24, 2026
11.68
12.17
11.68
12.09
12.04
32,068,648
Mar 23, 2026
11.82
11.89
11.58
11.67
11.62
34,293,425
Mar 20, 2026
11.79
11.79
11.52
11.60
11.55
62,889,607
Mar 19, 2026
11.90
11.93
11.56
11.71
11.66
32,354,576
Mar 18, 2026
12.06
12.08
11.90
11.90
11.85
22,689,660
Mar 17, 2026
11.98
12.11
11.89
12.01
11.96
21,096,058
Mar 16, 2026
11.88
11.94
11.79
11.86
11.81
25,434,973
Mar 13, 2026
12.04
12.08
11.73
11.88
11.83
34,344,745
Mar 12, 2026
11.84
12.03
11.80
11.97
11.91
23,662,750
Mar 11, 2026
11.45
11.81
11.40
11.80
11.75
20,901,440
Mar 10, 2026
11.70
11.76
11.44
11.45
11.40
24,792,467
Mar 9, 2026
11.54
11.76
11.42
11.75
11.70
25,968,840
Mar 6, 2026
11.46
11.56
11.23
11.55
11.50
23,372,822
Mar 5, 2026
11.64
11.69
11.41
11.49
11.44
25,750,894
Mar 4, 2026
11.96
11.99
11.69
11.70
11.65
30,556,359
Mar 3, 2026
11.81
12.02
11.66
11.84
11.79
33,221,026
Mar 2, 2026
0.027007
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
11.99
12.14
11.90
12.08
12.03
26,718,652
Feb 27, 2026
11.80
12.04
11.77
12.02
11.94
35,538,447
Feb 26, 2026
11.67
11.83
11.62
11.83
11.75
21,589,268
Feb 25, 2026
11.70
11.79
11.58
11.65
11.58
36,674,163
Feb 24, 2026
11.44
11.70
11.44
11.70
11.62
20,422,893
Feb 23, 2026
11.42
11.59
11.39
11.47
11.40
27,169,206
Feb 20, 2026
11.52
11.56
11.31
11.45
11.37
37,063,399
Feb 19, 2026
11.47
11.57
11.43
11.56
11.48
24,770,473
Feb 18, 2026
11.40
11.50
11.35
11.49
11.41
20,264,266
Feb 17, 2026
11.28
11.38
11.23
11.34
11.26
22,484,378
Feb 13, 2026
11.08
11.32
11.08
11.26
11.18
23,329,500
Feb 12, 2026
11.36
11.42
11.10
11.12
11.05
31,132,215
Feb 11, 2026
11.21
11.39
11.15
11.30
11.23
37,886,526
Feb 10, 2026
11.10
11.20
11.07
11.14
11.06
21,957,843
Feb 9, 2026
10.79
11.08
10.78
11.05
10.97
28,408,896
Feb 6, 2026
10.98
11.08
10.83
10.89
10.82
27,987,668
Feb 5, 2026
11.16
11.25
10.85
10.87
10.80
38,213,778
Feb 4, 2026
10.97
11.50
10.95
11.27
11.20
47,540,112
Feb 3, 2026
11.01
11.28
11.01
11.26
11.18
37,737,230
Feb 2, 2026
10.92
11.06
10.88
10.98
10.91
23,304,839
Jan 30, 2026
11.04
11.06
10.84
10.92
10.85
24,683,828
Jan 29, 2026
11.03
11.10
10.96
11.08
11.01
24,086,644
Jan 28, 2026
10.95
11.01
10.86
10.96
10.89
18,281,429
Jan 27, 2026
10.89
11.00
10.88
10.95
10.88
29,827,875
Jan 26, 2026
10.86
10.90
10.77
10.90
10.82
35,665,748
Jan 23, 2026
10.75
10.83
10.70
10.76
10.69
23,108,888
Jan 22, 2026
10.78
10.85
10.70
10.74
10.67
18,369,407
Jan 21, 2026
10.55
10.79
10.43
10.72
10.65
40,924,433
Jan 20, 2026
10.41
10.46
10.27
10.34
10.27
17,718,903
Jan 16, 2026
10.43
10.51
10.34
10.45
10.38
22,670,998
Jan 15, 2026
10.54
10.63
10.40
10.58
10.51
46,955,592
Jan 14, 2026
10.43
10.61
10.40
10.49
10.42
33,368,323
Jan 13, 2026
10.31
10.39
10.29
10.33
10.26
15,115,554
Jan 12, 2026
10.29
10.43
10.19
10.28
10.21
24,307,255
Jan 9, 2026
10.51
10.59
10.30
10.30
10.23
22,269,098
Jan 8, 2026
10.25
10.56
10.19
10.52
10.45
19,385,819
Jan 7, 2026
10.36
10.47
10.22
10.28
10.22
21,835,207
Jan 6, 2026
10.16
10.46
10.09
10.41
10.34
29,595,266
Jan 5, 2026
10.13
10.26
10.01
10.18
10.11
18,772,639
Jan 2, 2026
10.05
10.20
9.95
10.17
10.10
19,843,705
Dec 31, 2025
10.10
10.13
10.05
10.06
9.99
13,834,541
Dec 30, 2025
10.15
10.20
10.09
10.11
10.04
11,471,798
Dec 29, 2025
10.09
10.15
10.09
10.15
10.08
13,291,343
Dec 26, 2025
10.10
10.15
10.07
10.12
10.05
7,993,335
Dec 24, 2025
10.08
10.14
10.06
10.10
10.03
5,135,383
Dec 23, 2025
10.06
10.09
9.98
10.08
10.01
17,564,275
Dec 22, 2025
9.95
10.08
9.95
10.07
10.00
16,065,983
Dec 19, 2025
10.09
10.09
9.92
9.95
9.88
59,864,364
Dec 18, 2025
10.03
10.12
9.97
10.05
9.98
25,591,601
Dec 17, 2025
9.83
9.98
9.77
9.97
9.90
26,482,045
Dec 16, 2025
9.90
9.90
9.80
9.82
9.76
17,996,167
Dec 15, 2025
9.95
9.97
9.77
9.88
9.82
27,367,157
Dec 12, 2025
9.99
10.03
9.87
9.92
9.85
17,774,222
Dec 11, 2025
9.80
10.03
9.77
9.91
9.84
17,748,229
Dec 10, 2025
9.86
9.87
9.62
9.77
9.70
42,577,353
Dec 9, 2025
9.76
9.90
9.76
9.88
9.81
35,496,457
Dec 8, 2025
9.88
9.91
9.76
9.77
9.70
36,145,628
Dec 5, 2025
9.93
10.06
9.89
9.90
9.84
35,679,745
Dec 4, 2025
9.87
9.97
9.85
9.95
9.88
24,292,592
Dec 3, 2025
9.87
9.94
9.79
9.80
9.73
25,899,524
Dec 2, 2025
10.03
10.05
9.79
9.84
9.78
17,354,994
Dec 1, 2025
0.027007
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
10.08
10.18
9.98
9.98
9.92
23,315,503
Nov 28, 2025
10.01
10.16
10.00
10.12
10.03
13,174,706
Nov 26, 2025
9.89
10.05
9.86
10.00
9.91
13,745,230
Nov 25, 2025
9.91
9.99
9.82
9.91
9.82
24,811,796
Nov 24, 2025
9.83
9.88
9.76
9.85
9.76
25,497,624
Nov 21, 2025
9.72
9.99
9.70
9.83
9.74
34,552,027
Nov 20, 2025
9.76
9.90
9.63
9.66
9.57
39,586,101
Nov 19, 2025
9.72
9.76
9.61
9.70
9.61
16,701,157
Nov 18, 2025
9.56
9.76
9.54
9.68
9.59
20,983,420
Nov 17, 2025
9.95
9.97
9.58
9.58
9.50
26,650,669
Nov 14, 2025
9.91
10.03
9.87
9.90
9.81
19,078,563
Nov 13, 2025
10.01
10.06
9.92
9.93
9.84
22,718,986
Nov 12, 2025
9.84
10.03
9.79
9.97
9.88
20,870,781
Nov 11, 2025
9.83
9.92
9.78
9.86
9.77
19,411,813
Nov 10, 2025
9.65
9.90
9.61
9.84
9.74
24,630,508
Nov 7, 2025
9.50
9.63
9.40
9.62
9.54
24,572,522
Nov 6, 2025
9.47
9.56
9.38
9.47
9.39
34,298,757
Nov 5, 2025
9.71
9.73
9.45
9.55
9.46
46,582,352
Nov 4, 2025
9.27
9.44
9.19
9.38
9.29
34,588,684
Nov 3, 2025
9.14
9.31
9.08
9.31
9.22
40,387,234
Oct 31, 2025
9.20
9.29
9.16
9.22
9.13
30,717,652
