CTVA
Corteva (CTVA)
NYSE
$9.30-$2.84 (-23.36%)
Price as of Nov 12, 2026 10:28 AM EST
  • $8.1B
    Market Cap
  • -81.57%
    1-Year Change
  • Agricultural Inputs
    Industry
  • 1 Month
    -8.31%
    Low Price$11.33
    High Price$13.40
  • 3 Months
    -84.04%
    Low Price$11.33
    High Price$89.97
  • 1 Year
    -81.57%
    Low Price$11.33
    High Price$90.32
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
12.12
12.24
11.90
12.14
-0.25%
13,344,937
11/11/2026
$0.06 Earnings
11/10/2026
12.02
12.36
11.84
12.17
+0.50%
11,615,947
11/09/2026
12.00
12.41
11.87
12.11
+1.76%
24,618,597
11/06/2026
11.90
12.07
11.78
11.90
-1.16%
26,442,766
11/05/2026
12.40
12.68
11.81
12.04
-1.79%
16,345,737
11/04/2026
12.03
12.34
11.70
12.26
+3.20%
32,545,841
11/03/2026
11.85
12.03
11.72
11.88
-0.34%
19,726,454
11/02/2026
11.61
12.02
11.51
11.92
+2.41%
20,386,893
10/30/2026
11.53
11.76
11.44
11.64
+1.48%
30,775,835
10/29/2026
11.36
11.53
11.32
11.47
+1.24%
22,426,155
10/28/2026
11.63
11.73
11.25
11.33
-2.58%
21,872,477
10/27/2026
11.93
12.12
11.62
11.63
-2.68%
16,408,428
10/26/2026
12.48
12.54
11.89
11.95
-4.02%
15,679,811
10/23/2026
12.67
12.74
12.38
12.45
-3.19%
14,705,067
10/22/2026
12.58
12.89
12.52
12.86
+1.10%
16,002,102
10/21/2026
12.86
12.91
12.51
12.72
-1.40%
18,625,954
10/20/2026
12.63
13.04
12.60
12.90
+1.98%
13,504,876
10/19/2026
12.85
13.01
12.50
12.65
-1.79%
23,936,779
10/16/2026
12.99
13.17
12.69
12.88
0.00%
15,712,164
10/15/2026
12.84
12.93
12.41
12.88
-3.88%
27,215,236
10/14/2026
13.44
13.55
13.21
13.40
+0.30%
14,575,033
10/13/2026
13.22
13.62
12.99
13.36
+0.45%
17,317,408
10/12/2026
13.13
13.34
12.84
13.30
+0.45%
24,764,003
10/09/2026
13.68
13.73
13.13
13.24
-3.71%
30,725,112
10/08/2026
14.20
14.47
13.61
13.75
-4.84%
35,260,277
10/07/2026
14.18
14.62
13.75
14.45
+3.88%
41,288,970
10/06/2026
13.08
14.06
12.85
13.91
+12.27%
45,055,894
10/05/2026
11.81
12.63
11.74
12.39
+3.94%
183,175,308
10/02/2026
12.39
13.04
11.87
11.92
-5.17%
78,736,630
10/01/2026
14.44
14.44
11.84
12.57
-83.81%
88,144,377
09/30/2026
77.91
78.80
77.28
77.65
-0.28%
4,028,396
09/29/2026
77.00
78.47
76.50
77.87
+0.17%
3,619,164
09/28/2026
78.41
78.89
77.66
77.74
-0.99%
3,248,543
09/25/2026
78.97
78.98
77.33
78.52
-1.17%
4,163,352
09/24/2026
81.53
81.53
79.06
79.45
-1.21%
3,498,302
09/23/2026
79.83
82.26
79.61
80.42
+0.10%
5,550,012
09/22/2026
79.07
81.49
78.59
80.34
+1.55%
4,089,983
09/21/2026
80.67
81.05
78.85
79.11
-1.76%
2,881,677
09/18/2026
80.45
80.97
80.00
80.53
-1.23%
7,613,382
09/17/2026
81.40
82.81
80.57
81.53
+0.64%
4,905,289
09/16/2026
82.58
83.34
80.70
81.01
-2.85%
6,504,588
09/15/2026
82.18
85.19
81.20
83.39
+1.03%
4,869,390
09/14/2026
84.39
84.79
82.36
82.54
-1.62%
4,137,679
09/11/2026
84.30
84.49
82.49
83.90
-0.70%
5,376,863
09/10/2026
85.04
86.13
84.21
84.49
-0.31%
3,589,860
09/09/2026
86.40
86.51
84.64
84.75
-1.34%
4,206,127
09/08/2026
88.25
89.13
84.98
85.90
-2.23%
4,601,049
09/04/2026
87.64
88.21
86.64
87.86
-0.86%
4,274,408
09/03/2026
90.24
90.87
87.96
88.62
-1.50%
5,552,603
09/02/2026
88.27
90.78
88.00
89.97
+2.55%
8,788,079
09/01/2026
85.49
87.84
85.29
87.73
+3.88%
5,626,540
09/01/2026
$0.18 Dividend
08/31/2026
83.86
85.10
83.54
84.45
+0.87%
5,751,810
08/28/2026
83.00
83.95
81.89
83.72
+1.82%
3,130,246
08/27/2026
81.88
83.30
81.16
82.22
-0.58%
3,943,756
08/26/2026
82.93
84.42
82.45
82.70
-0.20%
3,924,544
08/25/2026
82.32
83.78
81.57
82.87
+0.29%
3,098,443
08/24/2026
81.83
84.02
81.10
82.63
+1.25%
9,243,619
08/21/2026
80.07
81.98
79.28
81.62
+2.93%
4,675,026
08/20/2026
78.66
81.95
78.65
79.29
+1.13%
4,927,742
08/19/2026
78.23
79.31
78.23
78.40
+0.85%
3,705,025
08/18/2026
76.61
78.05
76.31
77.74
+2.50%
4,055,134
08/17/2026
76.38
76.48
75.30
75.85
-0.87%
3,228,816
08/14/2026
75.81
76.97
75.37
76.52
+1.17%
2,336,505
08/13/2026
75.45
76.06
74.80
75.63
+0.34%
2,866,888
08/12/2026
75.59
75.83
74.78
75.37
-0.91%
5,067,014
08/11/2026
75.98
76.79
75.43
76.06
-0.33%
3,592,926
08/10/2026
76.99
77.25
76.04
76.31
-0.47%
4,246,065
08/07/2026
76.44
77.30
75.52
76.67
-0.04%
3,375,288
08/06/2026
78.29
78.32
76.17
76.70
-2.30%
6,403,338
08/05/2026
79.03
80.55
78.48
78.50
+0.46%
6,558,681
08/04/2026
75.55
78.17
74.35
78.14
+2.99%
6,806,247
08/03/2026
77.83
78.29
75.77
75.88
-3.39%
7,955,555
07/31/2026
83.81
83.96
78.50
78.54
-11.90%
11,530,577
07/30/2026
89.81
90.33
89.01
89.15
-1.29%
5,562,176
07/30/2026
$2.30 Earnings
07/29/2026
89.11
90.78
88.40
90.32
+1.75%
3,923,268
07/28/2026
88.37
89.55
87.59
88.76
+1.56%
5,690,166
07/27/2026
88.59
88.79
86.77
87.39
-1.87%
3,681,381
07/24/2026
88.86
89.09
87.93
89.06
+0.53%
2,484,407
07/23/2026
88.69
89.20
87.67
88.59
+0.28%
3,193,127
07/22/2026
87.45
88.38
87.23
88.34
+1.83%
2,141,027
07/21/2026
87.08
87.65
86.10
86.76
+0.18%
2,412,742
07/20/2026
86.60
87.40
85.92
86.60
-0.60%
3,594,167
07/17/2026
86.35
88.03
86.35
87.11
+0.75%
3,782,678
07/16/2026
84.78
86.68
84.31
86.47
+2.61%
3,854,129
07/15/2026
84.09
84.38
82.80
84.27
-0.54%
4,378,096
07/14/2026
86.62
87.23
84.38
84.73
-1.35%
2,884,170
07/13/2026
86.21
87.03
85.21
85.89
+0.46%
2,735,747
07/10/2026
83.81
85.78
83.06
85.50
+2.17%
2,181,755
07/09/2026
84.43
85.74
83.44
83.68
-1.55%
2,993,085
07/08/2026
86.57
86.62
84.19
85.00
-1.81%
2,913,572
07/07/2026
86.72
87.50
85.92
86.57
+0.42%
3,138,184
07/06/2026
85.13
86.33
84.27
86.21
+0.69%
4,167,267
07/02/2026
83.39
85.65
82.93
85.62
+2.71%
3,168,143
07/01/2026
84.47
85.77
82.78
83.36
-1.36%
4,631,621
06/30/2026
83.10
84.99
82.76
84.51
+1.58%
3,636,505
06/29/2026
81.88
83.26
81.35
83.19
+0.91%
3,076,428
06/26/2026
81.35
82.49
80.84
82.44
+1.23%
6,394,931