CTVA
Corteva (CTVA)
NYSE
$76.76-$1.95 (-2.48%)
Price as of Aug 03, 2026 7:16 PM EDT
  • $59.8B
    Market Cap
  • 11.67%
    1-Year Change
  • Agricultural Inputs
    Industry
  • 1 Month
    -7.06%
    Low Price$78.71
    High Price$90.51
  • 3 Months
    -2.62%
    Low Price$74.46
    High Price$90.51
  • 1 Year
    +11.67%
    Low Price$60.56
    High Price$90.51
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
83.99
84.14
78.67
78.71
-11.90%
11,530,577
07/30/2026
90.00
90.53
89.20
89.34
-1.29%
5,562,176
07/30/2026
$2.30 Earnings
07/29/2026
89.30
90.97
88.59
90.51
+1.75%
3,923,268
07/28/2026
88.56
89.75
87.78
88.95
+1.56%
5,690,166
07/27/2026
88.78
88.98
86.95
87.58
-1.87%
3,681,381
07/24/2026
89.05
89.28
88.12
89.25
+0.53%
2,484,407
07/23/2026
88.88
89.39
87.86
88.78
+0.28%
3,193,127
07/22/2026
87.64
88.57
87.42
88.53
+1.83%
2,141,027
07/21/2026
87.27
87.84
86.28
86.94
+0.18%
2,412,742
07/20/2026
86.78
87.59
86.10
86.78
-0.60%
3,594,167
07/17/2026
86.53
88.22
86.53
87.30
+0.75%
3,782,678
07/16/2026
84.96
86.86
84.49
86.65
+2.61%
3,854,129
07/15/2026
84.27
84.56
82.98
84.45
-0.54%
4,378,096
07/14/2026
86.80
87.42
84.56
84.91
-1.35%
2,884,170
07/13/2026
86.39
87.22
85.39
86.07
+0.46%
2,735,747
07/10/2026
83.99
85.97
83.23
85.68
+2.17%
2,181,755
07/09/2026
84.61
85.92
83.62
83.86
-1.55%
2,993,085
07/08/2026
86.75
86.80
84.37
85.18
-1.81%
2,913,572
07/07/2026
86.90
87.69
86.10
86.75
+0.42%
3,138,184
07/06/2026
85.31
86.51
84.45
86.39
+0.69%
4,167,267
07/02/2026
83.57
85.83
83.11
85.80
+2.71%
3,168,143
07/01/2026
84.65
85.95
82.96
83.54
-1.36%
4,631,621
06/30/2026
83.28
85.18
82.94
84.69
+1.58%
3,636,505
06/29/2026
82.05
83.44
81.52
83.37
+0.91%
3,076,428
06/26/2026
81.52
82.67
81.01
82.62
+1.23%
6,394,931
06/25/2026
80.02
81.78
79.97
81.62
+1.91%
3,439,869
06/24/2026
79.19
80.96
78.79
80.09
+1.24%
5,200,151
06/23/2026
78.41
80.28
77.98
79.11
+0.32%
8,961,723
06/22/2026
78.12
78.92
77.86
78.86
+0.34%
3,948,461
06/18/2026
77.38
79.05
76.52
78.59
+1.58%
13,360,640
06/17/2026
76.87
78.90
76.66
77.37
+0.65%
4,221,344
06/16/2026
75.70
77.16
75.50
76.87
+1.53%
4,681,705
06/15/2026
75.93
77.36
75.53
75.71
-0.56%
4,117,572
06/12/2026
75.08
76.33
75.01
76.14
+1.71%
4,116,221
06/11/2026
75.71
75.89
74.54
74.86
+0.54%
4,250,050
06/10/2026
75.44
75.94
74.42
74.46
-0.73%
4,425,405
06/09/2026
75.26
75.81
74.46
75.01
-1.12%
4,223,684
06/08/2026
76.96
77.30
75.86
75.86
-1.52%
5,313,339
06/05/2026
77.46
78.60
76.53
77.03
-0.56%
3,343,236
06/04/2026
77.92
78.66
76.88
77.46
-0.44%
3,398,653
06/03/2026
77.28
79.41
77.14
77.80
+0.30%
3,324,187
06/02/2026
77.73
78.52
77.12
77.57
-0.14%
2,729,130
06/01/2026
78.15
78.58
77.03
77.68
-0.54%
2,658,151
06/01/2026
$0.18 Dividend
05/29/2026
80.20
80.60
78.08
78.10
-2.88%
6,431,543
05/28/2026
80.21
81.05
79.49
80.41
+0.89%
2,808,374
05/27/2026
78.40
80.16
77.95
79.71
+1.01%
3,085,610
05/26/2026
79.28
80.08
78.91
78.91
-0.59%
2,164,323
05/22/2026
79.17
80.02
78.97
79.38
+0.66%
2,135,467
05/21/2026
78.57
79.08
77.95
78.86
+0.30%
3,626,200
05/20/2026
78.40
79.82
78.17
78.62
-0.24%
3,891,556
05/19/2026
80.29
80.29
78.65
78.81
-2.58%
3,106,991
05/18/2026
81.89
82.39
80.87
80.89
-1.37%
2,747,554
05/15/2026
82.57
83.36
81.96
82.02
-1.31%
2,956,115
05/14/2026
83.24
84.00
82.08
83.11
-0.06%
3,830,765
05/13/2026
82.56
83.23
81.91
83.16
+0.92%
3,076,398
05/12/2026
82.76
83.35
81.18
82.40
-0.29%
3,373,647
05/11/2026
81.37
83.14
80.94
82.64
+2.10%
4,570,713
05/08/2026
79.13
81.26
78.61
80.94
+2.61%
4,624,317
05/07/2026
80.76
81.17
78.58
78.89
-3.30%
6,275,062
05/06/2026
82.05
83.36
80.99
81.58
-2.54%
5,411,928
05/05/2026
81.81
84.13
81.72
83.71
+2.71%
5,015,924
05/05/2026
$1.50 Earnings
05/04/2026
80.54
81.63
80.24
81.50
+1.04%
3,334,684
05/01/2026
81.29
81.60
80.66
80.66
-0.20%
3,543,099
04/30/2026
79.12
81.21
78.60
80.82
+2.07%
3,562,786
04/29/2026
78.85
80.08
78.61
79.19
+0.54%
2,578,091
04/28/2026
79.88
80.09
78.35
78.76
-0.60%
2,569,085
04/27/2026
79.80
80.53
78.95
79.24
-0.48%
2,805,094
04/24/2026
79.22
79.68
78.18
79.62
+0.21%
2,514,198
04/23/2026
79.35
80.47
78.67
79.45
+0.35%
2,274,357
04/22/2026
80.47
80.83
78.52
79.17
-1.24%
2,616,742
04/21/2026
80.38
80.82
79.29
80.17
+0.07%
2,353,831
04/20/2026
80.28
81.26
79.72
80.11
-0.06%
3,287,068
04/17/2026
79.94
80.57
78.73
80.16
-1.01%
4,368,462
04/16/2026
81.02
81.75
80.05
80.97
-0.20%
3,692,861
04/15/2026
82.72
82.72
80.95
81.13
-1.97%
3,259,057
04/14/2026
83.12
84.10
82.32
82.76
-0.67%
3,372,941
04/13/2026
83.99
84.43
82.70
83.32
-0.38%
2,942,537
04/10/2026
83.46
83.93
82.94
83.64
+0.32%
1,980,771
04/09/2026
83.85
84.87
82.59
83.37
-0.48%
3,485,741
04/08/2026
84.01
84.07
81.82
83.77
-1.61%
5,932,566
04/07/2026
84.03
85.43
83.90
85.13
+1.28%
2,927,273
04/06/2026
84.84
85.29
83.44
84.06
-1.42%
3,799,643
04/02/2026
83.46
85.36
83.40
85.26
+1.97%
3,669,704
04/01/2026
83.33
83.95
82.53
83.62
+0.12%
5,582,068
03/31/2026
82.81
83.81
82.11
83.52
+0.92%
5,423,579
03/30/2026
82.79
83.41
82.38
82.76
+1.17%
5,083,500
03/27/2026
82.41
82.62
81.40
81.80
-0.89%
4,535,666
03/26/2026
81.55
82.70
81.53
82.54
+0.85%
3,105,563
03/25/2026
80.47
82.07
80.31
81.84
+1.80%
3,357,909
03/24/2026
77.70
80.93
77.70
80.39
+3.63%
4,811,600
03/23/2026
78.63
79.10
77.00
77.58
+0.56%
5,145,329
03/20/2026
78.40
78.40
76.57
77.15
-0.95%
9,434,928
03/19/2026
79.12
79.36
76.89
77.89
-1.60%
4,854,588
03/18/2026
80.22
80.31
79.15
79.16
-0.89%
3,404,315
03/17/2026
79.66
80.51
79.09
79.87
+1.28%
3,165,211
03/16/2026
79.01
79.38
78.42
78.86
-0.21%
3,816,216
03/13/2026
80.05
80.33
78.02
79.03
-0.68%
5,153,051