Corteva Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	80.320	80.320	80.320	80.320	77.785	0
2022-09-19	81.300	81.300	80.320	80.320	77.785	5
2022-09-16	81.300	81.300	81.300	81.300	78.734	3
2022-09-15	81.300	81.300	81.300	81.300	78.734	0
2022-09-14	81.300	81.300	81.300	81.300	78.734	0
2022-09-13	79.520	81.760	79.520	81.300	78.734	331
2022-09-12	79.520	79.520	79.520	79.520	77.010	5
2022-09-09	79.920	79.920	79.920	79.920	77.398	0
2022-09-08	80.010	80.390	79.920	79.920	77.398	8
2022-09-06	78.310	78.310	78.310	78.310	75.838	0
2022-09-05	78.310	78.310	78.310	78.310	75.838	0
2022-09-02	77.600	79.040	77.600	78.310	75.838	44,559
2022-09-01	79.020	79.020	79.020	79.020	76.526	1,044
2022-08-31	78.360	78.360	78.360	78.360	75.887	0
2022-08-30	78.360	78.360	78.360	78.360	75.887	42
2022-08-29	78.360	78.360	78.360	78.360	75.887	1
2022-08-26	79.730	79.730	79.730	79.730	77.214	10
2022-08-25	80.700	80.700	80.630	80.700	78.153	23
2022-08-24	77.840	77.840	77.840	77.840	75.383	0
2022-08-23	77.760	77.840	77.760	77.840	75.383	850
2022-08-22	80.720	80.720	80.720	80.720	78.172	0
2022-08-19	80.720	80.720	80.720	80.720	78.172	0
2022-08-18	80.770	80.770	80.720	80.720	78.172	9
2022-08-17	79.440	79.750	79.440	79.750	77.233	16
2022-08-16	78.720	78.720	78.720	78.720	76.235	0
2022-08-15	78.260	78.720	78.260	78.720	76.235	4
2022-08-12	76.160	76.160	76.160	76.160	73.756	0
2022-08-11	76.160	76.160	76.160	76.160	73.756	0
2022-08-10	77.440	77.440	75.840	76.160	73.564	8
2022-08-09	73.490	73.490	73.490	73.490	70.856	0
2022-08-08	73.490	73.490	73.490	73.490	70.856	0
2022-08-05	73.490	73.490	73.490	73.490	70.856	0
2022-08-04	73.490	73.490	73.490	73.490	70.856	0
2022-08-03	73.490	73.490	73.490	73.490	70.856	340
2022-08-02	72.760	72.760	72.760	72.760	70.152	0
2022-08-01	72.760	72.760	72.760	72.760	70.152	595
2022-07-29	75.000	75.000	75.000	75.000	72.312	1
2022-07-28	73.150	73.320	73.150	73.270	70.644	332
2022-07-27	73.550	73.550	73.550	73.550	70.914	1
2022-07-26	74.440	74.450	74.440	74.450	71.781	251
2022-07-25	74.440	74.440	74.440	74.440	71.772	4
2022-07-22	73.560	73.560	73.560	73.560	70.923	154
2022-07-21	73.640	73.640	73.640	73.640	71.000	40
2022-07-20	72.940	73.470	72.940	73.260	70.634	3
2022-07-19	72.410	72.760	72.410	72.730	70.123	7,771
2022-07-18	70.920	71.490	70.410	70.410	67.886	437
2022-07-15	69.820	69.820	69.820	69.820	67.317	0
2022-07-14	68.540	69.910	68.310	69.820	67.317	3,632
2022-07-13	70.540	70.540	70.540	70.540	68.011	1
2022-07-12	69.300	69.300	69.300	69.300	66.816	0
2022-07-11	69.300	69.300	69.300	69.300	66.816	0
2022-07-08	69.550	69.550	69.300	69.300	66.816	552
2022-07-07	69.640	69.640	69.640	69.640	67.144	0
2022-07-06	69.640	69.640	69.640	69.640	67.144	1
2022-07-05	70.070	70.070	70.060	70.060	67.549	87
2022-07-04	71.680	71.680	71.680	71.680	69.111	0
2022-07-01	70.840	71.680	70.840	71.680	69.111	1,930
2022-06-30	70.530	70.680	70.530	70.620	68.089	32
2022-06-29	71.130	71.130	71.130	71.130	68.580	50
2022-06-28	71.400	71.400	71.400	71.400	68.841	1

← NewerPage 18 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.