Corteva Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	70.250	70.250	69.500	69.500	67.813	5,000
2023-06-13	70.080	70.080	69.930	70.000	68.301	10,002
2023-06-12	69.040	69.270	69.040	69.270	67.589	9,000
2023-06-09	69.160	69.160	68.200	68.670	67.003	5,115
2023-06-07	71.520	71.520	71.520	71.520	69.784	6,002
2023-06-06	70.200	70.200	70.200	70.200	68.496	3,000
2023-06-02	69.370	69.370	69.370	69.370	67.686	1
2023-06-01	66.840	66.840	66.840	66.840	65.218	6,000
2023-05-31	69.030	69.030	69.030	69.030	67.355	3
2023-05-30	69.000	69.000	69.000	69.000	67.325	0
2023-05-29	69.000	69.000	69.000	69.000	67.206	0
2023-05-26	69.000	69.000	69.000	69.000	67.206	0
2023-05-25	69.000	69.000	69.000	69.000	67.206	0
2023-05-24	69.000	69.000	69.000	69.000	67.206	3
2023-05-23	70.620	70.620	70.620	70.620	68.784	0
2023-05-22	70.550	70.620	70.550	70.620	68.784	10,000
2023-05-19	68.740	68.740	68.740	68.740	66.953	0
2023-05-18	68.810	68.810	68.740	68.740	66.953	2
2023-05-17	69.580	69.580	69.000	69.000	67.206	4
2023-05-16	70.070	70.070	70.070	70.070	68.248	0
2023-05-15	70.070	70.070	70.070	70.070	68.248	0
2023-05-12	69.790	70.070	69.790	70.070	68.248	2,155
2023-05-11	71.240	71.240	71.240	71.240	69.388	0
2023-05-10	71.240	71.240	71.240	71.240	69.388	0
2023-05-09	71.240	71.240	71.240	71.240	69.388	4
2023-05-08	72.240	72.240	72.240	72.240	70.362	902
2023-05-05	71.500	71.500	71.500	71.500	69.641	0
2023-05-04	74.000	74.000	71.500	71.500	69.641	8
2023-05-03	76.230	76.230	76.230	76.230	74.248	0
2023-05-02	75.000	76.230	75.000	76.230	74.248	14
2023-04-28	76.000	76.240	76.000	76.240	74.258	450
2023-04-27	76.000	76.000	76.000	76.000	74.024	0
2023-04-26	76.000	76.000	76.000	76.000	74.024	0
2023-04-25	76.000	76.000	76.000	76.000	74.024	0
2023-04-24	76.000	76.000	76.000	76.000	74.024	0
2023-04-20	76.000	76.000	76.000	76.000	74.024	0
2023-04-19	76.000	76.000	76.000	76.000	74.024	0
2023-04-18	76.000	76.000	76.000	76.000	74.024	0
2023-04-17	76.000	76.000	76.000	76.000	74.024	0
2023-04-14	76.000	76.000	76.000	76.000	74.024	0
2023-04-13	76.000	76.000	76.000	76.000	74.024	0
2023-04-12	76.000	76.000	76.000	76.000	74.024	0
2023-04-11	76.000	76.000	76.000	76.000	74.024	0
2023-04-10	76.800	76.800	76.000	76.000	74.024	12
2023-04-06	77.040	77.040	77.040	77.040	75.037	0
2023-04-05	77.040	77.040	77.040	77.040	75.037	0
2023-04-04	76.730	77.120	76.730	77.040	75.037	4,165
2023-04-03	76.720	77.120	76.720	77.120	75.115	2,799
2023-03-31	74.880	74.880	74.880	74.880	72.933	0
2023-03-30	74.880	74.880	74.880	74.880	72.933	0
2023-03-29	74.880	74.880	74.880	74.880	72.933	2
2023-03-28	74.880	74.880	74.880	74.880	72.933	0
2023-03-27	74.880	74.880	74.880	74.880	72.933	0
2023-03-24	74.880	74.880	74.880	74.880	72.933	8
2023-03-23	75.760	75.760	75.110	75.280	73.323	19
2023-03-22	75.110	75.110	75.110	75.110	73.157	0
2023-03-21	75.110	75.110	75.110	75.110	73.157	0
2023-03-20	75.110	75.110	75.110	75.110	73.157	1
2023-03-17	74.830	74.830	74.830	74.830	72.884	6
2023-03-16	75.000	75.000	75.000	75.000	73.050	0

← NewerPage 15 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.