Corteva Inc (CTVA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 76.60 | 77.46 | 75.68 | 76.83 | -0.04% | 3,375,300 |
| 2026-08-06 | 78.46 | 78.48 | 76.33 | 76.86 | -2.30% | 6,403,300 |
| 2026-08-05 | 79.20 | 80.72 | 78.65 | 78.67 | +0.46% | 6,562,200 |
| 2026-08-04 | 75.71 | 78.34 | 74.51 | 78.31 | +2.99% | 6,806,100 |
| 2026-08-03 | 78.00 | 78.46 | 75.93 | 76.04 | -3.39% | 7,955,600 |
| 2026-07-31 | 83.99 | 84.14 | 78.67 | 78.71 | -11.90% | 11,530,700 |
| 2026-07-30 | 90.00 | 90.53 | 89.20 | 89.34 | -1.29% | 5,561,900 |
| 2026-07-29 | 89.30 | 90.97 | 88.58 | 90.51 | +1.75% | 3,922,100 |
| 2026-07-28 | 88.56 | 89.75 | 87.78 | 88.95 | +1.56% | 5,697,600 |
| 2026-07-27 | 88.78 | 88.98 | 86.95 | 87.58 | -1.87% | 3,681,400 |
| 2026-07-24 | 89.05 | 89.28 | 88.12 | 89.25 | +0.53% | 2,484,200 |
| 2026-07-23 | 88.88 | 89.39 | 87.86 | 88.78 | +0.28% | 3,193,200 |
| 2026-07-22 | 87.64 | 88.57 | 87.42 | 88.53 | +1.83% | 2,140,600 |
| 2026-07-21 | 87.27 | 87.84 | 86.28 | 86.94 | +0.18% | 2,412,700 |
| 2026-07-20 | 86.78 | 87.59 | 86.10 | 86.78 | -0.60% | 3,594,200 |
| 2026-07-17 | 86.53 | 88.22 | 86.53 | 87.30 | +0.75% | 3,783,100 |
| 2026-07-16 | 84.96 | 86.86 | 84.49 | 86.65 | +2.61% | 3,854,100 |
| 2026-07-15 | 84.27 | 84.56 | 82.98 | 84.45 | -0.54% | 4,378,100 |
| 2026-07-14 | 86.80 | 87.42 | 84.56 | 84.91 | -1.35% | 2,884,400 |
| 2026-07-13 | 86.39 | 87.22 | 85.39 | 86.07 | +0.46% | 2,735,600 |
| 2026-07-10 | 83.99 | 85.97 | 83.23 | 85.68 | +2.17% | 2,181,800 |
| 2026-07-09 | 84.61 | 85.92 | 83.61 | 83.86 | -1.55% | 2,993,100 |
| 2026-07-08 | 86.75 | 86.80 | 84.37 | 85.18 | -1.81% | 2,913,600 |
| 2026-07-07 | 86.90 | 87.69 | 86.10 | 86.75 | +0.42% | 3,138,200 |
| 2026-07-06 | 85.31 | 86.51 | 84.45 | 86.39 | +0.69% | 4,167,300 |
| 2026-07-02 | 83.56 | 85.83 | 83.11 | 85.80 | +2.71% | 3,168,100 |
| 2026-07-01 | 84.65 | 85.95 | 82.95 | 83.54 | -1.36% | 4,631,600 |
| 2026-06-30 | 83.28 | 85.17 | 82.94 | 84.69 | +1.58% | 3,636,400 |
| 2026-06-29 | 82.05 | 83.44 | 81.52 | 83.37 | +0.91% | 3,076,400 |
| 2026-06-26 | 81.52 | 82.67 | 81.01 | 82.62 | +1.23% | 6,394,900 |
| 2026-06-25 | 80.02 | 81.78 | 79.97 | 81.62 | +1.91% | 3,439,700 |
| 2026-06-24 | 79.19 | 80.96 | 78.79 | 80.09 | +1.24% | 5,200,200 |
| 2026-06-23 | 78.41 | 80.28 | 77.98 | 79.11 | +0.32% | 5,827,900 |
| 2026-06-22 | 78.12 | 78.92 | 77.86 | 78.86 | +0.34% | 3,948,500 |
| 2026-06-18 | 77.38 | 79.05 | 76.52 | 78.59 | +1.58% | 13,360,300 |
| 2026-06-17 | 76.87 | 78.90 | 76.66 | 77.37 | +0.65% | 4,221,400 |
| 2026-06-16 | 75.70 | 77.16 | 75.50 | 76.87 | +1.53% | 4,681,700 |
| 2026-06-15 | 75.93 | 77.36 | 75.53 | 75.71 | -0.56% | 4,117,300 |
| 2026-06-12 | 75.08 | 76.33 | 75.01 | 76.14 | +1.71% | 4,116,200 |
| 2026-06-11 | 75.71 | 75.89 | 74.54 | 74.86 | +0.54% | 4,249,800 |
| 2026-06-10 | 75.44 | 75.94 | 74.42 | 74.46 | -0.73% | 4,426,400 |
| 2026-06-09 | 75.26 | 75.81 | 74.46 | 75.01 | -1.12% | 4,223,600 |
| 2026-06-08 | 76.96 | 77.30 | 75.86 | 75.86 | -1.52% | 4,956,500 |
| 2026-06-05 | 77.46 | 78.60 | 76.53 | 77.03 | -0.56% | 3,343,200 |
| 2026-06-04 | 77.92 | 78.66 | 76.88 | 77.46 | -0.44% | 3,398,500 |
| 2026-06-03 | 77.28 | 79.41 | 77.14 | 77.80 | +0.30% | 3,324,200 |
| 2026-06-02 | 77.73 | 78.52 | 77.12 | 77.57 | -0.14% | 2,729,100 |
| 2026-06-01 | 78.15 | 78.58 | 77.03 | 77.68 | -0.77% | 2,658,100 |
| 2026-05-29 | 80.38 | 80.78 | 78.26 | 78.28 | -2.88% | 6,431,300 |
| 2026-05-28 | 80.39 | 81.24 | 79.67 | 80.60 | +0.89% | 2,808,300 |
| 2026-05-27 | 78.58 | 80.34 | 78.13 | 79.89 | +1.01% | 3,085,600 |
| 2026-05-26 | 79.46 | 80.27 | 79.09 | 79.09 | -0.59% | 2,164,300 |
| 2026-05-22 | 79.35 | 80.20 | 79.15 | 79.56 | +0.66% | 2,135,400 |
| 2026-05-21 | 78.75 | 79.27 | 78.13 | 79.04 | +0.30% | 3,626,400 |
| 2026-05-20 | 78.58 | 80.00 | 78.35 | 78.80 | -0.24% | 3,891,600 |
| 2026-05-19 | 80.48 | 80.48 | 78.83 | 78.99 | -2.58% | 3,106,600 |
| 2026-05-18 | 82.08 | 82.58 | 81.06 | 81.08 | -1.37% | 2,747,600 |
| 2026-05-15 | 82.76 | 83.55 | 82.15 | 82.21 | -1.31% | 2,956,100 |
| 2026-05-14 | 83.43 | 84.19 | 82.27 | 83.30 | -0.06% | 3,830,800 |
| 2026-05-13 | 82.75 | 83.42 | 82.10 | 83.35 | +0.92% | 3,076,300 |
| 2026-05-12 | 82.95 | 83.55 | 81.36 | 82.59 | -0.29% | 3,373,600 |
| 2026-05-11 | 81.56 | 83.33 | 81.13 | 82.83 | +2.10% | 4,570,700 |
| 2026-05-08 | 79.31 | 81.45 | 78.79 | 81.13 | +2.61% | 4,624,200 |
| 2026-05-07 | 80.95 | 81.36 | 78.76 | 79.07 | -3.30% | 6,275,000 |
| 2026-05-06 | 82.24 | 83.55 | 81.17 | 81.77 | -2.54% | 5,345,100 |
| 2026-05-05 | 82.00 | 84.32 | 81.91 | 83.90 | +2.71% | 5,015,500 |
| 2026-05-04 | 80.73 | 81.82 | 80.42 | 81.69 | +1.04% | 3,334,600 |
| 2026-05-01 | 81.48 | 81.79 | 80.85 | 80.85 | -0.20% | 3,543,100 |
| 2026-04-30 | 79.30 | 81.39 | 78.78 | 81.01 | +2.07% | 3,562,400 |
| 2026-04-29 | 79.03 | 80.26 | 78.79 | 79.37 | +0.54% | 2,578,100 |
| 2026-04-28 | 80.06 | 80.27 | 78.53 | 78.94 | -0.60% | 2,569,000 |
| 2026-04-27 | 79.98 | 80.72 | 79.13 | 79.42 | -0.48% | 2,805,000 |
| 2026-04-24 | 79.40 | 79.86 | 78.36 | 79.80 | +0.21% | 2,514,200 |
| 2026-04-23 | 79.53 | 80.66 | 78.85 | 79.63 | +0.35% | 2,274,300 |
| 2026-04-22 | 80.66 | 81.02 | 78.70 | 79.35 | -1.24% | 2,616,700 |
| 2026-04-21 | 80.57 | 81.00 | 79.47 | 80.35 | +0.07% | 2,353,900 |
| 2026-04-20 | 80.47 | 81.45 | 79.90 | 80.29 | -0.06% | 3,287,200 |
| 2026-04-17 | 80.12 | 80.76 | 78.91 | 80.34 | -1.01% | 4,368,400 |
| 2026-04-16 | 81.21 | 81.94 | 80.23 | 81.16 | -0.20% | 3,692,800 |
| 2026-04-15 | 82.91 | 82.91 | 81.14 | 81.32 | -1.97% | 3,258,800 |
| 2026-04-14 | 83.31 | 84.29 | 82.51 | 82.95 | -0.67% | 3,372,600 |
| 2026-04-13 | 84.18 | 84.63 | 82.89 | 83.51 | -0.38% | 2,943,000 |
| 2026-04-10 | 83.65 | 84.12 | 83.13 | 83.83 | +0.32% | 1,980,800 |
| 2026-04-09 | 84.04 | 85.07 | 82.78 | 83.56 | -0.48% | 3,485,800 |
| 2026-04-08 | 84.20 | 84.26 | 82.01 | 83.96 | -1.61% | 5,932,500 |
| 2026-04-07 | 84.22 | 85.63 | 84.09 | 85.33 | +1.28% | 2,927,300 |
| 2026-04-06 | 85.04 | 85.49 | 83.63 | 84.25 | -1.42% | 3,799,600 |
| 2026-04-02 | 83.65 | 85.56 | 83.59 | 85.46 | +1.97% | 3,669,600 |
| 2026-04-01 | 83.52 | 84.14 | 82.72 | 83.81 | +0.12% | 5,582,100 |
| 2026-03-31 | 83.00 | 84.00 | 82.30 | 83.71 | +0.92% | 5,423,200 |
| 2026-03-30 | 82.98 | 83.60 | 82.56 | 82.95 | +1.17% | 5,083,200 |
| 2026-03-27 | 82.60 | 82.81 | 81.58 | 81.99 | -0.89% | 4,535,600 |
| 2026-03-26 | 81.74 | 82.89 | 81.72 | 82.73 | +0.85% | 3,105,500 |
| 2026-03-25 | 80.66 | 82.26 | 80.50 | 82.03 | +1.80% | 3,357,600 |
| 2026-03-24 | 77.88 | 81.12 | 77.88 | 80.58 | +3.63% | 4,811,500 |
| 2026-03-23 | 78.81 | 79.28 | 77.18 | 77.76 | +0.56% | 5,145,300 |
| 2026-03-20 | 78.58 | 78.58 | 76.75 | 77.33 | -0.95% | 9,435,800 |
| 2026-03-19 | 79.30 | 79.54 | 77.07 | 78.07 | -1.60% | 4,854,400 |
| 2026-03-18 | 80.40 | 80.50 | 79.33 | 79.34 | -0.89% | 3,404,300 |
| 2026-03-17 | 79.84 | 80.69 | 79.27 | 80.05 | +1.28% | 3,165,200 |
| 2026-03-16 | 79.19 | 79.56 | 78.61 | 79.04 | -0.21% | 3,816,200 |
| 2026-03-13 | 80.23 | 80.51 | 78.20 | 79.21 | -0.68% | 5,153,000 |
| 2026-03-12 | 78.92 | 80.19 | 78.67 | 79.75 | +1.42% | 3,550,300 |
| 2026-03-11 | 76.34 | 78.69 | 75.96 | 78.63 | +3.04% | 3,136,000 |
| 2026-03-10 | 77.97 | 78.36 | 76.27 | 76.31 | -2.54% | 3,719,800 |
| 2026-03-09 | 76.91 | 78.37 | 76.12 | 78.30 | +1.74% | 3,896,300 |
| 2026-03-06 | 76.40 | 77.05 | 74.86 | 76.96 | +0.48% | 3,506,800 |
| 2026-03-05 | 77.59 | 77.93 | 76.07 | 76.59 | -1.81% | 3,863,600 |
| 2026-03-04 | 79.71 | 79.93 | 77.92 | 78.00 | -1.18% | 4,584,600 |
| 2026-03-03 | 78.74 | 80.14 | 77.72 | 78.93 | -1.97% | 4,984,400 |
| 2026-03-02 | 79.91 | 80.91 | 79.29 | 80.52 | +0.50% | 4,008,800 |
| 2026-02-27 | 78.64 | 80.22 | 78.42 | 80.12 | +1.65% | 5,332,100 |
| 2026-02-26 | 77.78 | 78.83 | 77.46 | 78.82 | +1.48% | 3,239,200 |
| 2026-02-25 | 78.01 | 78.59 | 77.17 | 77.67 | -0.38% | 5,502,500 |
| 2026-02-24 | 76.27 | 77.98 | 76.24 | 77.97 | +1.97% | 3,064,200 |
| 2026-02-23 | 76.09 | 77.24 | 75.90 | 76.46 | +0.20% | 4,076,400 |
| 2026-02-20 | 76.80 | 77.04 | 75.36 | 76.31 | -0.92% | 5,560,900 |
| 2026-02-19 | 76.45 | 77.11 | 76.17 | 77.02 | +0.56% | 3,716,500 |
| 2026-02-18 | 75.95 | 76.62 | 75.67 | 76.59 | +1.38% | 3,040,400 |
| 2026-02-17 | 75.19 | 75.86 | 74.86 | 75.55 | +0.69% | 3,373,500 |
| 2026-02-13 | 73.87 | 75.42 | 73.87 | 75.03 | +1.24% | 3,500,300 |
| 2026-02-12 | 75.70 | 76.10 | 73.97 | 74.11 | -1.61% | 4,671,000 |
| 2026-02-11 | 74.69 | 75.91 | 74.33 | 75.32 | +1.48% | 5,684,400 |
| 2026-02-10 | 73.97 | 74.63 | 73.81 | 74.22 | +0.81% | 3,294,500 |
| 2026-02-09 | 71.92 | 73.86 | 71.84 | 73.62 | +1.40% | 4,262,400 |
| 2026-02-06 | 73.16 | 73.86 | 72.16 | 72.60 | +0.18% | 4,199,200 |
| 2026-02-05 | 74.41 | 75.00 | 72.31 | 72.47 | -3.53% | 5,733,500 |
| 2026-02-04 | 73.09 | 76.64 | 73.00 | 75.12 | +0.11% | 7,132,800 |
| 2026-02-03 | 73.39 | 75.19 | 73.39 | 75.04 | +2.51% | 5,662,000 |
| 2026-02-02 | 72.80 | 73.71 | 72.52 | 73.20 | +0.55% | 3,496,600 |
| 2026-01-30 | 73.55 | 73.70 | 72.26 | 72.80 | -1.41% | 3,703,500 |
| 2026-01-29 | 73.50 | 74.00 | 73.05 | 73.84 | +1.08% | 3,613,900 |
| 2026-01-28 | 73.00 | 73.36 | 72.42 | 73.05 | +0.07% | 2,742,900 |
| 2026-01-27 | 72.61 | 73.32 | 72.50 | 73.00 | +0.51% | 4,475,300 |
| 2026-01-26 | 72.38 | 72.65 | 71.79 | 72.63 | +1.30% | 5,351,200 |
| 2026-01-23 | 71.63 | 72.16 | 71.34 | 71.70 | +0.20% | 3,467,200 |
| 2026-01-22 | 71.87 | 72.30 | 71.29 | 71.56 | +0.11% | 2,756,100 |
| 2026-01-21 | 70.34 | 71.89 | 69.53 | 71.48 | +3.74% | 6,140,200 |
| 2026-01-20 | 69.36 | 69.70 | 68.42 | 68.90 | -1.06% | 2,658,500 |
| 2026-01-16 | 69.49 | 70.07 | 68.92 | 69.64 | -1.22% | 3,401,500 |
| 2026-01-15 | 70.25 | 70.87 | 69.33 | 70.50 | +0.80% | 7,045,100 |
| 2026-01-14 | 69.51 | 70.73 | 69.31 | 69.94 | +1.58% | 5,006,500 |
| 2026-01-13 | 68.71 | 69.26 | 68.58 | 68.85 | +0.53% | 2,267,900 |
| 2026-01-12 | 68.58 | 69.51 | 67.93 | 68.49 | -0.23% | 3,647,000 |
| 2026-01-09 | 70.02 | 70.57 | 68.63 | 68.65 | -2.12% | 3,341,200 |
| 2026-01-08 | 68.30 | 70.39 | 67.89 | 70.14 | +2.33% | 2,908,600 |
| 2026-01-07 | 69.05 | 69.75 | 68.14 | 68.54 | -1.20% | 3,276,100 |
| 2026-01-06 | 67.70 | 69.74 | 67.26 | 69.37 | +2.24% | 4,440,400 |
| 2026-01-05 | 67.53 | 68.38 | 66.71 | 67.85 | +0.13% | 2,816,600 |
| 2026-01-02 | 67.00 | 67.95 | 66.33 | 67.76 | +1.09% | 2,977,300 |
| 2025-12-31 | 67.31 | 67.50 | 67.01 | 67.03 | -0.50% | 2,075,700 |
| 2025-12-30 | 67.67 | 67.98 | 67.28 | 67.37 | -0.41% | 1,721,200 |
| 2025-12-29 | 67.25 | 67.66 | 67.25 | 67.65 | +0.31% | 1,994,200 |
| 2025-12-26 | 67.32 | 67.63 | 67.14 | 67.44 | +0.16% | 1,199,300 |
| 2025-12-24 | 67.20 | 67.57 | 67.03 | 67.33 | +0.27% | 770,500 |
| 2025-12-23 | 67.08 | 67.23 | 66.50 | 67.15 | +0.09% | 2,635,300 |
| 2025-12-22 | 66.32 | 67.15 | 66.32 | 67.09 | +1.18% | 2,410,500 |
| 2025-12-19 | 67.25 | 67.25 | 66.15 | 66.31 | -0.97% | 8,981,900 |
| 2025-12-18 | 66.83 | 67.46 | 66.44 | 66.96 | +0.80% | 3,839,700 |
| 2025-12-17 | 65.49 | 66.49 | 65.15 | 66.43 | +1.45% | 3,973,300 |
| 2025-12-16 | 65.97 | 65.99 | 65.32 | 65.48 | -0.61% | 2,700,100 |
| 2025-12-15 | 66.29 | 66.42 | 65.10 | 65.88 | -0.36% | 4,106,100 |
| 2025-12-12 | 66.60 | 66.84 | 65.79 | 66.12 | +0.12% | 2,666,800 |
| 2025-12-11 | 65.34 | 66.82 | 65.09 | 66.04 | +1.44% | 2,662,900 |
| 2025-12-10 | 65.69 | 65.79 | 64.10 | 65.10 | -1.12% | 6,388,200 |
| 2025-12-09 | 65.06 | 65.99 | 65.03 | 65.84 | +1.15% | 5,325,800 |
| 2025-12-08 | 65.87 | 66.07 | 65.06 | 65.09 | -1.38% | 5,423,200 |
| 2025-12-05 | 66.17 | 67.03 | 65.93 | 66.00 | -0.44% | 5,353,300 |
| 2025-12-04 | 65.81 | 66.45 | 65.63 | 66.29 | +1.52% | 3,644,800 |
| 2025-12-03 | 65.80 | 66.24 | 65.27 | 65.30 | -0.46% | 3,885,900 |
| 2025-12-02 | 66.87 | 67.02 | 65.27 | 65.60 | -1.41% | 2,603,900 |
| 2025-12-01 | 67.15 | 67.84 | 66.52 | 66.54 | -1.38% | 3,498,200 |
| 2025-11-28 | 66.69 | 67.72 | 66.68 | 67.47 | +1.23% | 1,976,700 |
| 2025-11-26 | 65.91 | 66.97 | 65.71 | 66.65 | +0.91% | 2,062,300 |
| 2025-11-25 | 66.02 | 66.58 | 65.48 | 66.05 | +0.59% | 3,722,700 |
| 2025-11-24 | 65.54 | 65.85 | 65.08 | 65.66 | +0.18% | 3,825,600 |
| 2025-11-21 | 64.78 | 66.59 | 64.67 | 65.54 | +1.80% | 5,184,100 |
| 2025-11-20 | 65.02 | 65.96 | 64.19 | 64.38 | -0.46% | 5,939,400 |
| 2025-11-19 | 64.76 | 65.02 | 64.05 | 64.68 | +0.28% | 2,505,800 |
| 2025-11-18 | 63.75 | 65.08 | 63.56 | 64.50 | +0.97% | 3,148,300 |
| 2025-11-17 | 66.34 | 66.44 | 63.84 | 63.88 | -3.21% | 3,998,600 |
| 2025-11-14 | 66.07 | 66.87 | 65.76 | 66.00 | -0.30% | 2,862,500 |
| 2025-11-13 | 66.69 | 67.02 | 66.14 | 66.20 | -0.42% | 3,408,700 |
| 2025-11-12 | 65.58 | 66.88 | 65.26 | 66.48 | +1.16% | 3,131,400 |
| 2025-11-11 | 65.54 | 66.15 | 65.18 | 65.72 | +0.24% | 2,912,500 |
| 2025-11-10 | 64.31 | 65.98 | 64.06 | 65.56 | +2.20% | 3,695,500 |
| 2025-11-07 | 63.31 | 64.17 | 62.66 | 64.15 | +1.58% | 3,686,800 |
| 2025-11-06 | 63.09 | 63.73 | 62.52 | 63.15 | -0.82% | 5,146,100 |
| 2025-11-05 | 64.70 | 64.83 | 63.01 | 63.67 | +1.87% | 6,989,100 |
| 2025-11-04 | 61.81 | 62.93 | 61.28 | 62.50 | +0.71% | 5,189,600 |
| 2025-11-03 | 60.95 | 62.06 | 60.53 | 62.06 | +1.01% | 6,059,600 |
| 2025-10-31 | 61.33 | 61.94 | 61.05 | 61.44 | -0.42% | 4,608,800 |
| 2025-10-30 | 61.28 | 61.95 | 60.94 | 61.70 | -2.37% | 5,796,300 |
| 2025-10-29 | 63.04 | 63.40 | 62.74 | 63.20 | -0.41% | 5,030,400 |
| 2025-10-28 | 63.76 | 63.89 | 63.19 | 63.46 | -0.74% | 2,821,400 |
| 2025-10-27 | 64.02 | 64.56 | 63.67 | 63.93 | +0.42% | 3,973,500 |
| 2025-10-24 | 63.80 | 63.90 | 63.44 | 63.66 | +0.28% | 2,627,800 |
| 2025-10-23 | 63.95 | 63.95 | 63.03 | 63.48 | +0.57% | 3,227,700 |
| 2025-10-22 | 61.90 | 63.23 | 61.90 | 63.12 | +1.86% | 5,414,300 |
| 2025-10-21 | 61.93 | 62.33 | 61.65 | 61.97 | -0.02% | 4,074,700 |
| 2025-10-20 | 61.96 | 62.43 | 61.54 | 61.98 | +0.94% | 4,634,300 |
| 2025-10-17 | 61.08 | 62.05 | 60.95 | 61.40 | +0.66% | 7,513,400 |
| 2025-10-16 | 62.00 | 62.27 | 60.99 | 61.00 | -1.47% | 4,379,700 |
| 2025-10-15 | 62.65 | 62.84 | 61.88 | 61.91 | -1.21% | 3,550,800 |
| 2025-10-14 | 62.46 | 62.77 | 62.04 | 62.67 | +0.00% | 4,189,300 |
| 2025-10-13 | 62.27 | 63.04 | 62.18 | 62.67 | +1.36% | 2,157,600 |
| 2025-10-10 | 62.70 | 63.13 | 61.83 | 61.83 | -1.47% | 2,925,600 |
| 2025-10-09 | 63.59 | 63.81 | 62.55 | 62.75 | -0.57% | 3,033,100 |
| 2025-10-08 | 65.18 | 65.44 | 62.80 | 63.11 | -3.81% | 6,075,900 |
| 2025-10-07 | 64.19 | 65.61 | 63.78 | 65.61 | +2.04% | 4,409,800 |
| 2025-10-06 | 63.52 | 65.06 | 63.40 | 64.30 | +1.47% | 5,261,000 |
| 2025-10-03 | 62.50 | 63.66 | 62.49 | 63.37 | -0.19% | 4,328,900 |
| 2025-10-02 | 61.33 | 63.68 | 61.33 | 63.49 | +3.29% | 11,310,300 |
| 2025-10-01 | 66.90 | 66.90 | 60.70 | 61.47 | -9.11% | 12,189,800 |
| 2025-09-30 | 67.90 | 67.95 | 67.19 | 67.63 | -0.21% | 4,701,400 |
| 2025-09-29 | 68.40 | 68.67 | 67.55 | 67.77 | -0.47% | 5,341,400 |
| 2025-09-26 | 67.54 | 68.12 | 67.19 | 68.09 | +1.51% | 4,817,100 |
| 2025-09-25 | 69.93 | 69.98 | 65.91 | 67.08 | -3.63% | 7,240,300 |
| 2025-09-24 | 69.64 | 70.34 | 69.44 | 69.61 | +0.19% | 3,474,700 |
| 2025-09-23 | 69.94 | 70.56 | 69.44 | 69.48 | -0.39% | 3,360,900 |
| 2025-09-22 | 70.40 | 70.48 | 69.74 | 69.75 | -1.57% | 2,831,500 |
| 2025-09-19 | 70.57 | 71.02 | 70.39 | 70.86 | +0.28% | 12,447,700 |
| 2025-09-18 | 70.84 | 71.02 | 70.13 | 70.66 | +0.03% | 5,365,900 |
| 2025-09-17 | 70.08 | 71.10 | 69.77 | 70.64 | +1.09% | 3,470,100 |
| 2025-09-16 | 70.01 | 70.40 | 69.45 | 69.88 | -0.27% | 5,056,600 |
| 2025-09-15 | 73.89 | 74.50 | 69.28 | 70.07 | -5.68% | 8,800,600 |
| 2025-09-12 | 72.90 | 75.91 | 72.33 | 74.29 | +1.78% | 6,599,900 |
| 2025-09-11 | 71.64 | 73.11 | 71.58 | 72.99 | +1.69% | 2,750,400 |
| 2025-09-10 | 72.18 | 72.81 | 71.56 | 71.78 | -0.99% | 2,939,500 |
| 2025-09-09 | 73.14 | 73.66 | 72.00 | 72.50 | -0.62% | 3,336,700 |
| 2025-09-08 | 72.20 | 73.03 | 71.70 | 72.95 | +0.90% | 4,724,500 |
| 2025-09-05 | 72.53 | 72.73 | 71.39 | 72.30 | -0.48% | 3,173,200 |
| 2025-09-04 | 72.44 | 72.81 | 72.01 | 72.65 | +0.36% | 3,147,800 |
| 2025-09-03 | 73.46 | 73.70 | 72.35 | 72.39 | -2.07% | 3,244,900 |
| 2025-09-02 | 73.72 | 74.03 | 73.30 | 73.92 | -0.36% | 3,261,700 |
| 2025-08-29 | 74.23 | 74.63 | 74.06 | 74.19 | -0.17% | 4,035,000 |
| 2025-08-28 | 75.03 | 75.16 | 73.39 | 74.32 | -0.95% | 3,928,400 |
| 2025-08-27 | 73.80 | 75.12 | 73.61 | 75.03 | +1.47% | 6,016,400 |
| 2025-08-26 | 73.43 | 73.96 | 72.13 | 73.94 | +0.46% | 6,802,600 |
| 2025-08-25 | 73.30 | 73.83 | 72.90 | 73.60 | +0.31% | 3,261,600 |
| 2025-08-22 | 73.33 | 73.58 | 72.69 | 73.37 | +0.53% | 2,664,000 |
| 2025-08-21 | 72.71 | 73.27 | 72.56 | 72.98 | +0.03% | 2,815,400 |
| 2025-08-20 | 72.41 | 73.17 | 72.33 | 72.96 | +0.77% | 3,086,800 |
| 2025-08-19 | 72.29 | 72.48 | 71.87 | 72.40 | +0.15% | 2,723,500 |
| 2025-08-18 | 71.72 | 72.65 | 71.66 | 72.29 | +0.74% | 2,818,500 |
| 2025-08-15 | 71.94 | 72.24 | 71.60 | 71.76 | -0.15% | 2,649,600 |
| 2025-08-14 | 72.00 | 72.17 | 71.35 | 71.87 | -0.64% | 3,242,800 |
| 2025-08-13 | 72.04 | 72.39 | 70.83 | 72.33 | +1.83% | 4,693,600 |
| 2025-08-12 | 72.74 | 73.00 | 70.82 | 71.03 | -1.97% | 5,485,900 |
| 2025-08-11 | 71.00 | 72.56 | 70.95 | 72.46 | +2.19% | 5,965,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.58%). Worst month: Dec (-3.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Corteva Inc's (CTVA) latest close?
76.83 on 2026-08-07, from the Closelook data lake's daily price record.
What is CTVA's 52-week high and low?
90.97 high and 60.53 low over the trailing 52 weeks, as of 2026-08-07.
What is Corteva Inc's strongest and weakest month historically?
Historically, CTVA's strongest calendar month has been Jan (average +6.58%) and its weakest Dec (average -3.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.