Corteva Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	68.680	68.680	68.680	68.680	66.099	0
2022-03-29	68.760	68.790	68.680	68.680	66.099	4
2022-03-28	71.040	71.040	70.000	70.680	68.024	686
2022-03-25	70.490	70.710	70.200	70.200	67.562	443
2022-03-24	70.210	70.280	70.140	70.280	67.639	41
2022-03-23	69.310	69.310	69.310	69.310	66.705	0
2022-03-22	69.790	69.790	69.310	69.310	66.705	28
2022-03-21	70.410	70.410	70.410	70.410	67.764	650
2022-03-18	69.380	69.380	69.380	69.380	66.773	1,920
2022-03-17	70.620	70.620	69.690	69.690	67.071	423
2022-03-16	70.130	70.130	69.590	69.590	66.975	16
2022-03-15	70.700	70.920	70.500	70.670	68.014	9,080
2022-03-14	68.680	68.680	68.680	68.680	66.099	50
2022-03-11	68.500	68.670	68.380	68.420	65.849	1,750
2022-03-10	64.860	64.860	64.860	64.860	62.423	0
2022-03-09	63.300	64.860	63.180	64.860	62.423	106
2022-03-08	64.000	64.670	62.990	63.430	61.046	6,687
2022-03-07	66.970	66.970	65.800	65.930	63.452	2,005
2022-03-04	64.920	64.920	64.560	64.560	62.134	911
2022-03-03	64.920	64.920	64.920	64.920	62.480	580
2022-03-02	66.450	66.450	65.980	65.980	63.501	3,652
2022-02-25	55.500	66.350	55.500	66.350	63.857	3,462
2022-02-24	61.420	61.420	61.420	61.420	59.112	930
2022-02-23	54.120	62.640	54.110	62.640	60.113	77
2022-02-22	63.990	63.990	63.990	63.990	61.292	0
2022-02-21	63.990	63.990	63.990	63.990	61.292	17
2022-02-18	65.390	65.510	65.170	65.510	62.748	11,000
2022-02-17	65.290	65.290	65.290	65.290	62.538	0
2022-02-16	65.290	65.290	65.290	65.290	62.538	0
2022-02-15	66.290	66.290	65.290	65.290	62.538	1,710
2022-02-14	65.880	65.880	65.730	65.730	62.959	2
2022-02-11	66.510	66.510	66.510	66.510	63.706	5,500
2022-02-10	67.000	67.000	66.580	66.650	63.840	3
2022-02-09	67.500	67.500	67.240	67.240	64.405	2,530
2022-02-08	66.430	66.430	66.430	66.430	63.629	710
2022-02-07	66.830	66.830	66.830	66.830	64.013	0
2022-02-04	66.830	66.830	66.830	66.830	64.013	5,500
2022-02-03	63.750	63.750	63.750	63.750	61.062	0
2022-02-02	63.780	63.790	63.720	63.750	61.062	7
2022-02-01	63.420	63.420	63.420	63.420	60.746	0
2022-01-31	63.420	63.420	63.420	63.420	60.746	3
2022-01-28	63.120	63.120	63.120	63.120	60.459	0
2022-01-27	63.120	63.120	63.120	63.120	60.459	1,500
2022-01-26	61.920	61.920	61.920	61.920	59.310	0
2022-01-25	62.290	62.290	61.920	61.920	59.310	10
2022-01-24	61.190	61.320	61.190	61.320	58.735	17
2022-01-21	62.690	63.200	62.690	62.710	60.066	5,539
2022-01-20	64.190	64.190	64.190	64.190	61.484	10
2022-01-19	67.090	67.090	66.860	66.860	64.041	25
2022-01-18	66.000	67.100	66.000	67.100	64.271	11
2022-01-17	67.560	67.650	67.550	67.650	64.798	7
2022-01-14	66.370	66.370	66.370	66.370	63.572	17
2022-01-13	67.690	67.690	67.690	67.690	64.836	0
2022-01-12	66.990	68.010	66.990	67.690	64.836	6,039
2022-01-11	66.990	66.990	66.990	66.990	64.166	20
2022-01-10	68.000	68.000	68.000	68.000	65.133	0
2022-01-07	68.000	68.110	68.000	68.000	65.133	840
2022-01-06	67.990	67.990	67.990	67.990	65.124	0
2022-01-05	67.990	67.990	67.990	67.990	65.124	1,360
2022-01-04	65.320	68.050	65.320	67.800	64.942	1,400

← NewerPage 20 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.