Corteva Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	83.010	83.010	83.010	83.010	80.715	0
2022-12-15	83.010	83.010	83.010	83.010	80.715	0
2022-12-14	83.010	83.010	83.010	83.010	80.715	0
2022-12-13	83.010	83.010	83.010	83.010	80.715	0
2022-12-12	83.010	83.010	83.010	83.010	80.715	2,700
2022-12-09	82.590	82.590	82.590	82.590	80.307	5
2022-12-08	83.000	83.000	83.000	83.000	80.705	0
2022-12-07	83.120	83.120	83.000	83.000	80.705	8
2022-12-06	85.270	85.270	85.270	85.270	82.913	0
2022-12-05	86.160	86.160	85.270	85.270	82.913	2
2022-12-02	86.550	87.660	86.550	87.620	85.198	21
2022-12-01	85.800	85.800	85.800	85.800	83.428	5
2022-11-30	84.510	88.740	84.510	85.200	82.844	198
2022-11-29	87.570	87.570	87.570	87.570	85.149	1
2022-11-28	87.570	87.570	87.570	87.570	85.149	0
2022-11-25	87.570	87.570	87.570	87.570	85.149	0
2022-11-24	87.570	87.570	87.570	87.570	85.149	0
2022-11-23	87.570	87.570	87.570	87.570	85.149	0
2022-11-22	87.570	87.570	87.570	87.570	85.149	1
2022-11-21	87.390	87.390	86.630	86.630	84.235	15
2022-11-18	87.840	87.840	87.840	87.840	85.411	0
2022-11-17	87.840	87.840	87.840	87.840	85.411	0
2022-11-16	88.740	88.740	87.840	87.840	85.411	92
2022-11-14	91.000	91.000	89.080	89.080	86.617	9
2022-11-11	90.990	90.990	90.990	90.990	88.474	0
2022-11-10	94.600	94.600	90.990	90.990	88.474	6
2022-11-09	82.370	82.370	82.370	82.370	79.900	0
2022-11-08	82.370	82.370	82.370	82.370	79.770	0
2022-11-07	82.370	82.370	82.370	82.370	79.770	0
2022-11-04	82.370	82.370	82.370	82.370	79.770	1
2022-11-03	84.420	84.420	84.420	84.420	81.756	0
2022-11-01	84.420	84.420	84.420	84.420	81.756	0
2022-10-31	86.180	86.180	84.420	84.420	81.756	6
2022-10-28	87.840	87.840	87.840	87.840	85.068	0
2022-10-27	87.840	87.840	87.840	87.840	85.068	0
2022-10-26	86.470	87.840	86.470	87.840	85.068	2,702
2022-10-25	80.440	80.440	80.440	80.440	77.901	0
2022-10-24	80.440	80.440	80.440	80.440	77.901	0
2022-10-21	80.440	80.440	80.440	80.440	77.901	0
2022-10-20	81.800	81.800	80.440	80.440	77.901	4
2022-10-19	80.830	80.830	80.830	80.830	78.279	0
2022-10-18	80.830	80.830	80.830	80.830	78.279	2
2022-10-17	79.870	79.870	79.870	79.870	77.349	0
2022-10-14	79.870	79.870	79.870	79.870	77.349	0
2022-10-13	79.870	79.870	79.870	79.870	77.349	0
2022-10-11	79.870	79.870	79.870	79.870	77.349	0
2022-10-10	79.870	79.870	79.870	79.870	77.349	0
2022-10-07	79.870	79.870	79.870	79.870	77.349	0
2022-10-06	79.870	79.870	79.870	79.870	77.349	2
2022-10-05	76.580	76.580	76.580	76.580	74.163	0
2022-10-04	76.580	76.580	76.580	76.580	74.163	0
2022-10-03	76.580	76.580	76.580	76.580	74.163	1
2022-09-30	77.630	77.630	77.630	77.630	75.180	1
2022-09-29	75.840	75.840	75.840	75.840	73.446	0
2022-09-28	75.840	75.840	75.840	75.840	73.446	0
2022-09-27	75.840	75.840	75.840	75.840	73.446	0
2022-09-26	75.840	75.840	75.840	75.840	73.446	3
2022-09-23	75.920	75.920	75.840	75.840	73.446	5
2022-09-22	80.320	80.320	80.320	80.320	77.785	0
2022-09-21	80.320	80.320	80.320	80.320	77.785	0

← NewerPage 17 of 21 · 1,254 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.