Corteva Inc (CTVA)
59.49 +0.19 (0.32%)
Corteva Inc is a global agricultural company that specializes in providing farmers with innovative solutions to enhance crop yield and improve farming practices. The company focuses on the research, development, and distribution of seeds, crop protection products, and digital agriculture services. With a commitment to sustainability and transforming the agricultural landscape, Corteva aims to empower farmers by offering advanced technologies that help them manage their crops more effectively and sustainably. Through a combination of cutting-edge science and deep industry expertise, Corteva strives to create a more productive and resilient agricultural system that can meet the growing food demand worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 59.25 | 59.75 | 58.71 | 59.49 | 1,990,521 | 59.49 |
| 12/12/2024 | 59.81 | 60.14 | 59.27 | 59.30 | 2,009,520 | 59.30 |
| 12/11/2024 | 59.53 | 60.50 | 59.32 | 59.78 | 5,431,334 | 59.78 |
| 12/10/2024 | 59.79 | 59.89 | 58.15 | 59.42 | 3,749,206 | 59.42 |
| 12/09/2024 | 59.81 | 60.82 | 59.66 | 59.74 | 3,394,396 | 59.74 |
| 12/06/2024 | 60.37 | 60.98 | 59.42 | 59.49 | 2,953,721 | 59.49 |
| 12/05/2024 | 61.20 | 61.49 | 60.74 | 60.78 | 2,508,489 | 60.78 |
| 12/04/2024 | 61.53 | 61.78 | 60.96 | 61.17 | 2,407,730 | 61.17 |
| 12/03/2024 | 62.40 | 62.49 | 61.61 | 62.00 | 2,630,963 | 62.00 |
| 12/02/2024 | 62.25 | 62.47 | 61.57 | 62.23 | 3,224,557 | 62.23 |
| 11/29/2024 | 61.78 | 62.56 | 61.31 | 62.24 | 2,467,368 | 62.24 |
| 11/27/2024 | 63.36 | 64.10 | 62.36 | 62.50 | 2,517,701 | 62.50 |
| 11/26/2024 | 63.34 | 63.88 | 62.76 | 63.25 | 3,959,105 | 63.25 |
| 11/25/2024 | 61.63 | 64.20 | 61.63 | 64.13 | 9,733,861 | 64.13 |
| 11/22/2024 | 60.48 | 61.27 | 60.06 | 61.23 | 3,745,871 | 61.23 |
| 11/21/2024 | 59.33 | 61.07 | 58.89 | 60.76 | 4,520,565 | 60.76 |
| 11/20/2024 | 58.46 | 59.02 | 58.00 | 58.76 | 3,507,248 | 58.76 |
| 11/19/2024 | 56.33 | 58.41 | 56.17 | 58.24 | 4,217,641 | 58.24 |
| 11/18/2024 | 55.42 | 57.05 | 55.31 | 56.99 | 4,190,917 | 56.99 |
| 11/15/2024 | 57.25 | 57.46 | 55.18 | 55.21 | 5,636,744 | 55.21 |
| 11/14/2024 | 57.68 | 57.85 | 57.11 | 57.41 | 2,628,258 | 57.41 |
| 11/13/2024 | 57.30 | 58.02 | 57.26 | 57.66 | 2,396,029 | 57.66 |
| 11/12/2024 | 58.55 | 58.55 | 57.00 | 57.13 | 2,695,890 | 57.13 |
| 11/11/2024 | 58.83 | 59.26 | 58.31 | 58.52 | 2,735,468 | 58.52 |
| 11/08/2024 | 58.97 | 59.54 | 58.15 | 58.33 | 4,673,784 | 58.33 |
| 11/07/2024 | 58.00 | 59.20 | 57.30 | 58.64 | 7,352,903 | 58.64 |
| 11/06/2024 | 63.75 | 63.75 | 60.78 | 61.74 | 4,743,910 | 61.74 |
| 11/05/2024 | 60.93 | 61.94 | 60.66 | 61.75 | 2,165,535 | 61.75 |
| 11/04/2024 | 61.06 | 61.64 | 60.74 | 61.21 | 2,578,370 | 61.21 |
| 11/01/2024 | 60.81 | 61.35 | 60.53 | 60.86 | 2,458,753 | 60.86 |
| 10/31/2024 | 61.69 | 61.95 | 60.92 | 60.92 | 3,606,016 | 60.92 |
| 10/30/2024 | 60.94 | 62.38 | 60.94 | 61.57 | 3,067,543 | 61.57 |
| 10/29/2024 | 60.91 | 61.38 | 60.70 | 60.79 | 2,511,010 | 60.79 |
| 10/28/2024 | 60.51 | 61.25 | 60.37 | 61.13 | 3,028,618 | 61.13 |
| 10/25/2024 | 60.95 | 61.20 | 60.33 | 60.35 | 2,632,347 | 60.35 |
| 10/24/2024 | 60.90 | 61.20 | 60.43 | 60.78 | 3,673,441 | 60.78 |
| 10/23/2024 | 59.49 | 60.88 | 59.32 | 60.79 | 2,783,229 | 60.79 |
| 10/22/2024 | 58.97 | 59.20 | 58.33 | 59.12 | 2,356,935 | 59.12 |
| 10/21/2024 | 59.47 | 59.48 | 58.55 | 59.25 | 3,047,081 | 59.25 |
| 10/18/2024 | 59.37 | 59.68 | 58.93 | 59.41 | 2,604,283 | 59.41 |
| 10/17/2024 | 58.76 | 59.13 | 58.37 | 58.95 | 2,659,865 | 58.95 |
| 10/16/2024 | 58.48 | 59.04 | 57.93 | 58.95 | 2,482,539 | 58.95 |
| 10/15/2024 | 57.59 | 57.77 | 57.13 | 57.30 | 3,149,715 | 57.30 |
| 10/14/2024 | 56.72 | 57.83 | 56.45 | 57.76 | 1,925,811 | 57.76 |
| 10/11/2024 | 56.65 | 57.50 | 56.64 | 56.84 | 2,883,632 | 56.84 |
| 10/10/2024 | 56.02 | 56.62 | 55.65 | 56.55 | 2,156,441 | 56.55 |
| 10/09/2024 | 56.80 | 57.24 | 56.48 | 56.50 | 1,660,524 | 56.50 |
| 10/08/2024 | 57.10 | 57.28 | 56.51 | 56.89 | 1,741,186 | 56.89 |
| 10/07/2024 | 58.03 | 58.18 | 57.21 | 57.46 | 2,224,229 | 57.46 |
| 10/04/2024 | 58.61 | 58.80 | 58.11 | 58.33 | 1,326,974 | 58.33 |
| 10/03/2024 | 58.36 | 58.52 | 57.96 | 58.09 | 1,666,910 | 58.09 |
| 10/02/2024 | 58.26 | 58.91 | 57.85 | 58.64 | 3,009,968 | 58.64 |
| 10/01/2024 | 58.09 | 58.82 | 57.90 | 57.99 | 3,513,618 | 57.99 |
| 9/30/2024 | 58.67 | 58.80 | 58.10 | 58.79 | 3,265,958 | 58.79 |
| 9/27/2024 | 58.38 | 59.08 | 58.35 | 58.58 | 2,434,493 | 58.58 |
| 9/26/2024 | 57.56 | 58.19 | 57.35 | 58.02 | 2,107,054 | 58.02 |
| 9/25/2024 | 58.05 | 58.08 | 56.82 | 57.15 | 2,350,166 | 57.15 |
| 9/24/2024 | 58.23 | 58.54 | 55.67 | 57.85 | 4,220,438 | 57.85 |
| 9/23/2024 | 57.61 | 58.14 | 57.58 | 58.00 | 3,199,957 | 58.00 |
| 9/20/2024 | 58.05 | 58.05 | 57.01 | 57.58 | 8,153,540 | 57.58 |
| 9/19/2024 | 58.28 | 58.92 | 57.80 | 58.60 | 3,626,776 | 58.60 |
| 9/18/2024 | 56.73 | 57.90 | 56.73 | 57.44 | 2,485,160 | 57.44 |
| 9/17/2024 | 56.66 | 57.14 | 56.53 | 57.04 | 1,922,522 | 57.04 |
| 9/16/2024 | 56.90 | 57.19 | 55.80 | 56.27 | 2,208,790 | 56.27 |