Corteva Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	70.160	71.090	70.160	71.090	68.542	1,170
2022-06-24	69.990	69.990	69.990	69.990	67.481	1,900
2022-06-23	66.510	66.510	66.350	66.460	64.078	12
2022-06-22	70.100	70.100	70.100	70.100	67.587	0
2022-06-21	70.100	70.100	70.100	70.100	67.587	50
2022-06-20	68.180	68.180	68.180	68.180	65.736	0
2022-06-17	69.000	69.000	68.180	68.180	65.736	60
2022-06-15	72.150	72.150	72.150	72.150	69.564	0
2022-06-14	72.150	72.150	72.150	72.150	69.564	2
2022-06-13	72.150	72.150	72.150	72.150	69.564	0
2022-06-10	73.660	74.270	72.150	72.150	69.564	3,651
2022-06-09	75.110	75.110	75.110	75.110	72.418	5,500
2022-06-08	75.880	76.790	75.050	75.050	72.360	50
2022-06-07	76.030	76.100	74.830	74.980	72.292	6,712
2022-06-06	73.630	74.030	73.630	74.030	71.376	122
2022-06-03	73.890	74.780	73.890	74.780	72.099	588
2022-06-02	74.960	75.270	74.670	74.790	72.109	343
2022-06-01	74.320	75.140	74.320	75.140	72.447	69,446
2022-05-31	75.310	75.310	74.700	74.770	72.090	104
2022-05-30	74.530	74.530	74.530	74.530	71.858	0
2022-05-27	74.320	74.530	73.520	74.530	71.858	7,081
2022-05-26	72.980	72.980	72.980	72.980	70.364	0
2022-05-25	72.980	72.980	72.980	72.980	70.364	0
2022-05-24	72.980	72.980	72.980	72.980	70.364	0
2022-05-23	72.980	72.980	72.980	72.980	70.364	880
2022-05-20	72.310	72.310	71.870	71.870	69.294	1,431
2022-05-19	69.990	69.990	69.990	69.990	67.481	0
2022-05-18	69.990	69.990	69.990	69.990	67.481	0
2022-05-17	69.990	69.990	69.990	69.990	67.481	0
2022-05-16	69.990	69.990	69.990	69.990	67.481	0
2022-05-13	70.280	70.280	69.920	69.990	67.481	1,315
2022-05-12	68.590	68.590	68.390	68.390	65.938	468
2022-05-11	68.950	68.950	68.950	68.950	66.478	3,400
2022-05-10	69.750	69.750	67.520	67.520	64.983	679
2022-05-09	69.670	69.670	69.150	69.150	66.551	6
2022-05-06	72.720	72.720	69.800	70.070	67.437	1,474
2022-05-05	70.550	72.720	70.550	72.720	69.987	659
2022-05-04	72.380	72.850	71.540	72.850	70.112	639
2022-05-03	72.200	72.200	70.900	71.300	68.621	5,172
2022-05-02	71.690	72.400	71.580	72.400	69.679	78,040
2022-04-29	71.680	71.680	71.190	71.190	68.515	5,811
2022-04-28	69.430	69.430	69.430	69.430	66.821	0
2022-04-27	69.430	69.430	69.430	69.430	66.821	0
2022-04-26	69.430	69.430	69.430	69.430	66.821	0
2022-04-25	69.240	69.430	69.240	69.430	66.821	36
2022-04-22	70.910	70.910	70.910	70.910	68.245	5
2022-04-20	71.000	71.000	71.000	71.000	68.332	1,000
2022-04-19	71.400	71.740	71.400	71.740	69.044	15
2022-04-18	71.700	71.700	71.700	71.700	69.006	1
2022-04-14	71.750	71.750	71.750	71.750	69.054	2
2022-04-13	71.500	71.500	71.130	71.250	68.572	1,602
2022-04-12	70.850	70.850	70.840	70.840	68.178	1,000
2022-04-11	70.440	70.440	70.150	70.360	67.716	358
2022-04-08	70.500	70.730	70.240	70.470	67.822	3,334
2022-04-07	68.380	68.380	68.380	68.380	65.810	0
2022-04-06	68.380	68.380	68.380	68.380	65.810	700
2022-04-05	67.460	67.460	67.460	67.460	64.925	0
2022-04-04	67.300	67.460	66.710	67.460	64.925	522
2022-04-01	67.520	67.520	67.520	67.520	64.983	470
2022-03-31	68.680	68.740	68.500	68.500	65.926	3

← NewerPage 19 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.