NYSE:CTVA | Historical Stock Price | Corteva, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.82$28.64$39.39$54.17$74.51$102.472019-05-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.72$39.842,316,800——
2020-12-30$38.44$39.553,396,800——
2020-12-29$37.94$39.043,183,900——
2020-12-28$38.35$39.462,545,800——
2020-12-24$39.50$40.64847,600——
2020-12-23$39.18$40.312,330,800——
2020-12-22$38.98$40.112,713,800——
2020-12-21$39.55$40.692,894,300——
2020-12-18$39.41$40.559,395,000——
2020-12-17$39.68$40.834,322,000——
2020-12-16$39.08$40.213,164,700——
2020-12-15$39.22$40.353,789,100——
2020-12-14$38.76$39.883,594,000——
2020-12-11$38.39$39.503,131,000——
2020-12-10$38.74$39.863,124,000——
2020-12-09$39.01$40.143,293,800——
2020-12-08$38.42$39.534,178,100——
2020-12-07$37.94$39.043,012,900——
2020-12-04$38.65$39.773,633,500——
2020-12-03$38.21$39.312,874,200——
2020-12-02$38.27$39.373,503,800——
2020-12-01$38.31$39.423,367,500——
2020-11-30$38.32$39.434,864,600——
2020-11-27$38.41$39.521,368,500——
2020-11-25$38.58$39.692,738,900——
2020-11-24$38.90$40.024,449,400——
2020-11-23$37.79$38.882,712,000——
2020-11-20$37.16$38.232,536,500——
2020-11-19$36.96$38.033,274,100——
2020-11-18$36.69$37.752,329,400——
2020-11-17$37.02$38.093,706,200——
2020-11-16$37.43$38.513,498,000——
2020-11-13$36.01$37.053,361,500——
2020-11-12$35.06$36.073,750,300——
2020-11-11$36.63$37.554,494,500——
2020-11-10$36.23$37.146,713,100——
2020-11-09$34.64$35.514,633,900——
2020-11-06$33.70$34.552,576,800——
2020-11-05$33.94$34.803,876,100——
2020-11-04$32.78$33.613,832,400——
2020-11-03$32.93$33.763,620,600——
2020-11-02$33.48$34.323,722,000——
2020-10-30$32.98$33.814,327,700——
2020-10-29$32.50$33.323,936,000——
2020-10-28$31.86$32.663,974,000——
2020-10-27$32.34$33.162,268,400——
2020-10-26$32.71$33.532,679,000——
2020-10-23$33.17$34.013,552,400——
2020-10-22$33.13$33.972,646,200——
2020-10-21$32.90$33.733,451,400——
2020-10-20$33.07$33.903,697,400——
2020-10-19$33.52$34.375,716,500——
2020-10-16$34.08$34.942,802,000——
2020-10-15$33.99$34.853,035,100——
2020-10-14$33.82$34.673,363,700——
2020-10-13$33.70$34.555,405,200——
2020-10-12$33.59$34.443,968,100——
2020-10-09$33.43$34.275,323,300——
2020-10-08$32.33$33.157,033,600——
2020-10-07$30.53$31.305,575,400——
2020-10-06$30.09$30.854,972,400——
2020-10-05$30.11$30.875,166,300——
2020-10-02$29.37$30.114,851,300——
2020-10-01$28.68$29.404,918,400——
2020-09-30$28.81$29.548,009,400——
2020-09-29$28.59$29.311,972,000——
2020-09-28$28.97$29.702,714,400——
2020-09-25$28.38$29.102,556,300——
2020-09-24$27.63$28.333,031,700——
2020-09-23$27.46$28.154,874,200——
2020-09-22$28.09$28.805,703,500——
2020-09-21$28.22$28.936,130,200——
2020-09-18$28.99$29.727,175,600——
2020-09-17$29.58$30.335,728,400——
2020-09-16$29.23$29.975,769,100——
2020-09-15$29.45$30.193,127,900——
2020-09-14$28.97$29.703,917,900——
2020-09-11$29.02$29.753,131,400——
2020-09-10$29.14$29.874,138,000——
2020-09-09$28.74$29.462,818,000——
2020-09-08$28.30$29.014,213,500——
2020-09-04$29.32$30.065,136,800——
2020-09-03$29.41$30.153,800,800——
2020-09-02$30.13$30.893,610,200——
2020-09-01$29.44$30.183,797,800——
2020-08-31$28.55$29.273,974,800——
2020-08-28$29.52$30.263,202,600——
2020-08-27$29.29$30.031,791,300——
2020-08-26$29.23$29.972,458,300——
2020-08-25$28.65$29.372,344,000——
2020-08-24$28.54$29.264,409,500——
2020-08-21$28.44$29.166,864,100——
2020-08-20$28.80$29.534,583,500——
2020-08-19$28.56$29.285,122,000——
2020-08-18$28.40$29.123,124,700——
2020-08-17$27.77$28.479,275,000——
2020-08-14$27.87$28.575,367,300——
2020-08-13$26.92$27.609,040,600——
2020-08-12$26.36$26.895,139,300——
2020-08-11$26.78$27.328,120,000——
2020-08-10$25.42$25.938,355,800——
2020-08-07$25.32$25.837,460,000——
2020-08-06$25.42$25.9311,668,200——
2020-08-05$28.55$29.135,502,300——
2020-08-04$28.71$29.294,663,400——
2020-08-03$28.52$29.093,600,600——
2020-07-31$28.56$29.147,305,100——
2020-07-30$28.48$29.053,311,900——
2020-07-29$28.81$29.392,840,200——
2020-07-28$28.19$28.763,500,600——
2020-07-27$28.81$29.392,683,100——
2020-07-24$28.52$29.091,877,400——
2020-07-23$28.67$29.252,428,200——
2020-07-22$28.66$29.241,954,200——
2020-07-21$28.35$28.923,064,200——
2020-07-20$27.72$28.281,677,300——
2020-07-17$28.35$28.922,704,500——
2020-07-16$27.92$28.481,977,300——
2020-07-15$27.94$28.502,994,200——
2020-07-14$27.08$27.638,445,800——
2020-07-13$26.84$27.382,782,600——
2020-07-10$26.62$27.162,464,100——
2020-07-09$25.75$26.274,392,200——
2020-07-08$25.86$26.385,560,400——
2020-07-07$27.14$27.695,931,800——
2020-07-06$27.53$28.083,668,300——
2020-07-02$27.57$28.133,766,400——
2020-07-01$27.04$27.594,838,000——
2020-06-30$26.79$27.334,590,500——
2020-06-29$26.14$26.673,931,000——
2020-06-26$25.92$26.444,319,200——
2020-06-25$26.20$26.735,600,200——
2020-06-24$26.07$26.603,985,000——
2020-06-23$27.42$27.973,022,700——
2020-06-22$27.58$28.143,936,700——
2020-06-19$27.13$27.686,693,100——
2020-06-18$27.48$28.034,402,000——
2020-06-17$27.35$27.905,295,300——
2020-06-16$27.82$28.388,797,100——
2020-06-15$26.77$27.315,109,000——
2020-06-12$27.54$28.103,843,900——
2020-06-11$27.10$27.655,928,500——
2020-06-10$29.14$29.734,184,300——
2020-06-09$29.59$30.195,365,200——
2020-06-08$30.01$30.614,850,400——
2020-06-05$30.65$31.274,189,400——
2020-06-04$30.17$30.786,759,100——
2020-06-03$28.50$29.073,287,700——
2020-06-02$28.01$28.574,302,500——
2020-06-01$26.82$27.363,167,100——
2020-05-29$27.31$27.866,293,700——
2020-05-28$26.99$27.534,069,200——
2020-05-27$25.80$26.325,831,000——
2020-05-26$25.64$26.163,797,800——
2020-05-22$24.54$25.033,830,600——
2020-05-21$24.55$25.044,021,000——
2020-05-20$25.09$25.604,719,600——
2020-05-19$23.99$24.476,195,900——
2020-05-18$24.01$24.495,834,600——
2020-05-15$22.77$23.233,601,200——
2020-05-14$23.32$23.793,357,400——
2020-05-13$23.27$23.614,581,500——
2020-05-12$23.25$23.594,881,100——
2020-05-11$24.38$24.736,871,900——
2020-05-08$25.98$26.364,765,100——
2020-05-07$26.45$26.834,475,300——
2020-05-06$25.01$25.373,304,300——
2020-05-05$26.18$26.562,412,300——
2020-05-04$25.42$25.794,121,600——
2020-05-01$25.49$25.862,457,600——
2020-04-30$26.19$26.572,678,300——
2020-04-29$27.05$27.442,008,800——
2020-04-28$26.19$26.573,812,800——
2020-04-27$25.56$25.934,908,800——
2020-04-24$26.27$26.653,851,300——
2020-04-23$25.40$25.772,754,500——
2020-04-22$24.94$25.303,936,700——
2020-04-21$24.27$24.625,773,900——
2020-04-20$24.63$24.994,242,500——
2020-04-17$25.51$25.885,696,900——
2020-04-16$25.16$25.522,663,500——
2020-04-15$25.51$25.882,927,100——
2020-04-14$26.44$26.822,853,300——
2020-04-13$26.56$26.943,453,900——
2020-04-09$27.93$28.336,076,900——
2020-04-08$26.05$26.434,231,800——
2020-04-07$24.53$24.885,777,100——
2020-04-06$24.26$24.616,132,500——
2020-04-03$22.62$22.955,961,100——
2020-04-02$22.24$22.566,302,000——
2020-04-01$22.51$22.846,706,600——
2020-03-31$23.50$23.844,090,400——
2020-03-30$24.09$24.444,469,500——
2020-03-27$23.21$23.554,538,800——
2020-03-26$24.14$24.497,085,600——
2020-03-25$23.40$23.745,823,500——
2020-03-24$22.33$22.658,305,600——
2020-03-23$21.92$22.248,693,500——
2020-03-20$22.53$22.8610,607,100——
2020-03-19$23.26$23.605,291,400——
2020-03-18$21.57$21.887,526,200——
2020-03-17$22.67$23.007,555,300——
2020-03-16$20.74$21.046,308,300——
2020-03-13$24.82$25.187,214,500——
2020-03-12$22.34$22.666,448,100——
2020-03-11$25.00$25.366,382,300——
2020-03-10$25.91$26.286,696,200——
2020-03-09$23.07$23.407,758,500——
2020-03-06$25.30$25.675,843,700——
2020-03-05$27.31$27.703,974,300——
2020-03-04$28.90$29.326,341,400——
2020-03-03$27.92$28.328,503,900——
2020-03-02$28.24$28.657,440,100——
2020-02-28$27.20$27.469,732,700——
2020-02-27$27.29$27.554,702,500——
2020-02-26$28.50$28.774,157,900——
2020-02-25$28.38$28.655,045,600——
2020-02-24$30.66$30.953,441,300——
2020-02-21$31.22$31.523,955,200——
2020-02-20$31.57$31.872,460,300——
2020-02-19$31.52$31.823,042,600——
2020-02-18$31.40$31.703,524,700——
2020-02-14$30.71$31.013,895,500——
2020-02-13$30.60$30.894,543,000——
2020-02-12$30.94$31.243,023,400——
2020-02-11$30.51$30.803,705,400——
2020-02-10$30.60$30.893,416,600——
2020-02-07$31.04$31.343,716,100——
2020-02-06$31.59$31.896,383,600——
2020-02-05$31.71$32.015,745,300——
2020-02-04$30.95$31.255,853,400——
2020-02-03$30.12$30.419,430,800——
2020-01-31$28.92$29.206,788,300——
2020-01-30$29.24$29.529,762,200——
2020-01-29$27.80$28.073,499,600——
2020-01-28$27.56$27.825,618,800——
2020-01-27$27.16$27.424,195,000——
2020-01-24$27.95$28.224,996,200——
2020-01-23$28.45$28.724,139,400——
2020-01-22$28.16$28.438,672,900——
2020-01-21$27.82$28.095,514,000——
2020-01-17$28.30$28.578,668,600——
2020-01-16$29.22$29.505,847,900——
2020-01-15$28.68$28.966,336,800——
2020-01-14$28.64$28.925,370,600——
2020-01-13$28.58$28.854,735,100——
2020-01-10$28.35$28.624,498,700——
2020-01-09$28.73$29.013,703,200——
2020-01-08$28.70$28.983,684,500——
2020-01-07$28.47$28.746,014,800——
2020-01-06$28.36$28.636,972,800——
2020-01-03$28.40$28.675,611,400——
2020-01-02$28.74$29.026,896,100——