Corteva Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	65.320	65.320	65.320	65.320	62.566	6
2021-12-30	65.830	66.020	65.320	65.320	62.566	4,804
2021-12-29	67.910	67.910	67.910	67.910	65.047	2,650
2021-12-28	66.700	66.910	66.700	66.910	64.089	152
2021-12-27	66.200	66.200	66.200	66.200	63.409	10
2021-12-23	66.520	66.540	66.520	66.540	63.735	5,940
2021-12-22	64.820	64.820	64.820	64.820	62.087	2,140
2021-12-21	63.150	63.150	63.150	63.150	60.488	0
2021-12-20	63.150	63.150	63.150	63.150	60.488	5,500
2021-12-17	66.090	66.090	66.090	66.090	63.304	6
2021-12-16	66.870	66.980	66.870	66.890	64.070	714
2021-12-15	66.220	66.220	65.430	65.440	62.681	5,503
2021-12-14	66.220	66.220	66.220	66.220	63.428	0
2021-12-13	66.360	66.360	66.150	66.220	63.428	8
2021-12-10	67.500	67.500	67.450	67.500	64.654	10,080
2021-12-09	66.710	67.650	66.710	67.450	64.606	2,936
2021-12-08	66.190	66.190	66.190	66.190	63.400	20
2021-12-07	67.400	67.850	67.400	67.850	64.990	2,400
2021-12-06	66.600	67.250	66.600	67.250	64.415	15
2021-12-03	66.360	66.360	65.950	65.950	63.170	8,774
2021-12-02	64.000	65.760	64.000	65.570	62.806	30
2021-12-01	64.000	66.040	64.000	65.630	62.863	2,294
2021-11-30	64.120	64.120	63.520	63.840	61.149	30
2021-11-29	65.680	65.680	65.680	65.680	62.911	1,390
2021-11-26	65.380	66.230	65.380	66.200	63.409	55
2021-11-25	65.650	67.310	65.650	67.310	64.472	26
2021-11-24	67.220	67.220	67.220	67.220	64.386	0
2021-11-23	66.990	67.730	66.720	67.220	64.386	95
2021-11-22	67.620	68.290	67.410	67.410	64.568	17
2021-11-19	66.840	66.840	66.840	66.840	64.022	100
2021-11-18	67.830	68.100	67.130	68.100	65.229	121
2021-11-17	67.400	67.400	66.430	67.200	64.367	2,240
2021-11-16	66.460	67.480	66.460	67.090	64.262	122
2021-11-12	66.220	66.440	65.210	66.440	63.639	120
2021-11-11	66.220	66.220	66.220	66.220	63.428	0
2021-11-10	66.220	66.220	66.220	66.220	63.428	5
2021-11-09	64.700	65.800	64.700	65.800	62.835	25
2021-11-08	64.940	66.000	64.940	65.760	62.668	108
2021-11-05	65.520	65.730	65.350	65.730	62.640	103
2021-11-04	64.680	66.900	64.680	66.540	63.411	2,041
2021-11-03	60.400	62.890	59.640	62.890	59.933	226
2021-11-01	61.190	61.190	61.130	61.130	58.256	6
2021-10-29	60.800	61.040	60.690	60.700	57.846	70,187
2021-10-28	60.610	60.610	59.900	60.380	57.541	175
2021-10-27	59.820	59.820	59.820	59.820	57.007	0
2021-10-26	59.940	59.940	59.820	59.820	57.007	1,100
2021-10-25	60.200	60.200	59.650	59.650	56.845	1,501
2021-10-22	61.080	61.740	60.200	60.200	57.370	2,545
2021-10-21	61.080	61.080	61.080	61.080	58.208	1
2021-10-20	61.000	61.400	61.000	61.400	58.513	100
2021-10-19	59.880	60.800	59.880	60.800	57.941	2,687
2021-10-18	59.700	59.700	59.700	59.700	56.893	1
2021-10-15	59.700	59.700	59.700	59.700	56.893	32
2021-10-14	58.680	59.760	58.680	59.760	56.950	1,220

← NewerPage 21 of 21 · 1,254 trading days

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.