Corteva Stock Price History
NYSE: CTVAConsumer StaplesFarming/Seeds/MillingUSD
13.24-0.51 (-3.71%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
CTVA price history at a glance
The price history for Corteva (CTVA) on this page begins on May 20, 2019, when the stock closed at $29.00; it most recently closed at $13.24 on October 5, 2026. The highest price in this record is $90.97, reached on July 27, 2026; the latest close is 85.4% below that peak. Across the 6 complete calendar years in the table, CTVA finished higher in 5 and lower in 1. Its best year was 2020 (+36.3%) and its worst was 2023 (-18.5%).
Over roughly 7 years the share price changed -54.3%, a -10.1% compound annual price return (excluding dividends). In the last 12 months alone, CTVA has lost 78.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $90.97
- Date of high
- Jul 27, 2026
- Low since 2019
- $11.74
- Date of low
- Oct 5, 2026
- 52-week high
- $14.62
- 52-week low
- $9.08
- IPO year
- 2019
- Last close
- $13.24
CTVA returns
1 week
+11.07%
1 month
-84.38%
3 months
-84.55%
6 months
-84.21%
Year to date
-80.25%
1 year
-78.90%
3 years
-73.28%
5 years
-69.57%
CTVA price return, excluding dividends.
CTVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.24 | -80.46% |
| 2025 | 67.76 | +21.13% |
| 2024 | 55.94 | +16.74% |
| 2023 | 47.92 | -18.48% |
| 2022 | 58.78 | +24.32% |
| 2021 | 47.28 | +22.11% |
| 2020 | 38.72 | +36.34% |
| 2019* | 28.40 | -2.07% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
CTVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.68 | 13.73 | 13.13 | 13.24 | -3.71% | |
| 14.20 | 14.47 | 13.61 | 13.75 | -4.84% | |
| 14.18 | 14.62 | 13.75 | 14.45 | +3.88% | |
| 13.08 | 14.06 | 12.85 | 13.91 | +12.27% | |
| 11.81 | 12.63 | 11.74 | 12.39 | +3.94% | |
| 12.39 | 13.04 | 11.87 | 11.92 | -5.17% | |
| 14.44 | 14.44 | 11.84 | 12.57 | -83.81% | |
| 77.91 | 78.80 | 77.28 | 77.65 | -0.28% | |
| 77.00 | 78.47 | 76.50 | 77.87 | +0.17% | |
| 78.41 | 78.89 | 77.66 | 77.74 | -0.99% | |
| 78.97 | 78.98 | 77.33 | 78.52 | -1.17% | |
| 81.53 | 81.53 | 79.06 | 79.45 | -1.21% | |
| 79.83 | 82.26 | 79.61 | 80.42 | +0.10% | |
| 79.07 | 81.49 | 78.59 | 80.34 | +1.55% | |
| 80.67 | 81.05 | 78.85 | 79.11 | -1.76% | |
| 80.45 | 80.97 | 80.00 | 80.53 | -1.23% | |
| 81.40 | 82.81 | 80.57 | 81.53 | +0.64% | |
| 82.58 | 83.34 | 80.70 | 81.01 | -2.85% | |
| 82.18 | 85.19 | 81.20 | 83.39 | +1.03% | |
| 84.39 | 84.79 | 82.36 | 82.54 | -1.62% | |
| 84.30 | 84.49 | 82.49 | 83.90 | -0.70% | |
| 85.04 | 86.13 | 84.21 | 84.49 | -0.31% | |
| 86.40 | 86.51 | 84.64 | 84.75 | -1.34% | |
| 88.25 | 89.13 | 84.98 | 85.90 | -2.23% | |
| 87.64 | 88.21 | 86.64 | 87.86 | -0.86% | |
| 90.24 | 90.87 | 87.96 | 88.62 | -1.50% | |
| 88.27 | 90.78 | 88.00 | 89.97 | +2.55% | |
| 85.49 | 87.84 | 85.29 | 87.73 | +3.66% | |
| 84.04 | 85.28 | 83.72 | 84.63 | +0.87% | |
| 83.18 | 84.13 | 82.06 | 83.90 | +1.82% | |
| 82.05 | 83.48 | 81.33 | 82.40 | -0.58% | |
| 83.11 | 84.60 | 82.63 | 82.88 | -0.20% | |
| 82.50 | 83.96 | 81.74 | 83.05 | +0.29% | |
| 82.00 | 84.20 | 81.27 | 82.81 | +1.25% | |
| 80.24 | 82.15 | 79.45 | 81.79 | +2.93% | |
| 78.83 | 82.12 | 78.82 | 79.46 | +1.13% | |
| 78.40 | 79.48 | 78.40 | 78.57 | +0.85% | |
| 76.77 | 78.22 | 76.48 | 77.91 | +2.50% | |
| 76.54 | 76.65 | 75.47 | 76.01 | -0.87% | |
| 75.97 | 77.13 | 75.53 | 76.68 | +1.17% | |
| 75.61 | 76.22 | 74.96 | 75.79 | +0.34% | |
| 75.75 | 75.99 | 74.94 | 75.53 | -0.91% | |
| 76.14 | 76.95 | 75.59 | 76.22 | -0.33% | |
| 77.15 | 77.41 | 76.20 | 76.47 | -0.47% | |
| 76.60 | 77.46 | 75.68 | 76.83 | -0.04% | |
| 78.46 | 78.49 | 76.33 | 76.86 | -2.30% | |
| 79.20 | 80.72 | 78.65 | 78.67 | +0.46% | |
| 75.71 | 78.34 | 74.51 | 78.31 | +2.99% | |
| 78.00 | 78.46 | 75.93 | 76.04 | -3.39% | |
| 83.99 | 84.14 | 78.67 | 78.71 | -11.90% | |
| 90.00 | 90.53 | 89.20 | 89.34 | -1.29% | |
| 89.30 | 90.97 | 88.59 | 90.51 | +1.75% | |
| 88.56 | 89.75 | 87.78 | 88.95 | +1.56% | |
| 88.78 | 88.98 | 86.95 | 87.58 | -1.87% | |
| 89.05 | 89.28 | 88.12 | 89.25 | +0.53% | |
| 88.88 | 89.39 | 87.86 | 88.78 | +0.28% | |
| 87.64 | 88.57 | 87.42 | 88.53 | +1.83% | |
| 87.27 | 87.84 | 86.28 | 86.94 | +0.18% | |
| 86.78 | 87.59 | 86.10 | 86.78 | -0.60% | |
| 86.53 | 88.22 | 86.53 | 87.30 | +0.75% | |
| 84.96 | 86.86 | 84.49 | 86.65 | +2.61% | |
| 84.27 | 84.56 | 82.98 | 84.45 | -0.54% | |
| 86.80 | 87.42 | 84.56 | 84.91 | -1.35% | |
| 86.39 | 87.22 | 85.39 | 86.07 | +0.46% | |
| 83.99 | 85.97 | 83.23 | 85.68 | +2.17% | |
| 84.61 | 85.92 | 83.62 | 83.86 | -1.55% | |
| 86.75 | 86.80 | 84.37 | 85.18 | -1.81% | |
| 86.90 | 87.69 | 86.10 | 86.75 | +0.42% | |
| 85.31 | 86.51 | 84.45 | 86.39 | +0.69% | |
| 83.57 | 85.83 | 83.11 | 85.80 | +2.71% | |
| 84.65 | 85.95 | 82.96 | 83.54 | -1.36% | |
| 83.28 | 85.18 | 82.94 | 84.69 | +1.58% | |
| 82.05 | 83.44 | 81.52 | 83.37 | +0.91% | |
| 81.52 | 82.67 | 81.01 | 82.62 | +1.23% | |
| 80.02 | 81.78 | 79.97 | 81.62 | +1.91% | |
| 79.19 | 80.96 | 78.79 | 80.09 | +1.24% | |
| 78.41 | 80.28 | 77.98 | 79.11 | +0.32% | |
| 78.12 | 78.92 | 77.86 | 78.86 | +0.34% | |
| 77.38 | 79.05 | 76.52 | 78.59 | +1.58% | |
| 76.87 | 78.90 | 76.66 | 77.37 | +0.65% | |
| 75.70 | 77.16 | 75.50 | 76.87 | +1.53% | |
| 75.93 | 77.36 | 75.53 | 75.71 | -0.56% | |
| 75.08 | 76.33 | 75.01 | 76.14 | +1.71% | |
| 75.71 | 75.89 | 74.54 | 74.86 | +0.54% | |
| 75.44 | 75.94 | 74.42 | 74.46 | -0.73% | |
| 75.26 | 75.81 | 74.46 | 75.01 | -1.12% | |
| 76.96 | 77.30 | 75.86 | 75.86 | -1.52% | |
| 77.46 | 78.60 | 76.53 | 77.03 | -0.56% | |
| 77.92 | 78.66 | 76.88 | 77.46 | -0.44% | |
| 77.28 | 79.41 | 77.14 | 77.80 | +0.30% | |
| 77.73 | 78.52 | 77.12 | 77.57 | -0.14% | |
| 78.15 | 78.58 | 77.03 | 77.68 | -0.77% | |
| 80.38 | 80.79 | 78.26 | 78.28 | -2.88% | |
| 80.39 | 81.24 | 79.67 | 80.60 | +0.89% | |
| 78.58 | 80.35 | 78.13 | 79.89 | +1.01% | |
| 79.46 | 80.27 | 79.09 | 79.09 | -0.59% | |
| 79.35 | 80.21 | 79.15 | 79.56 | +0.66% | |
| 78.75 | 79.27 | 78.13 | 79.04 | +0.30% | |
| 78.58 | 80.00 | 78.35 | 78.80 | -0.24% | |
| 80.48 | 80.48 | 78.84 | 78.99 | -2.58% | |
| 82.08 | 82.58 | 81.06 | 81.08 | -1.37% | |
| 82.76 | 83.55 | 82.15 | 82.21 | -1.31% | |
| 83.43 | 84.19 | 82.27 | 83.30 | -0.06% | |
| 82.75 | 83.42 | 82.10 | 83.35 | +0.92% | |
| 82.95 | 83.55 | 81.37 | 82.59 | -0.29% | |
| 81.56 | 83.33 | 81.13 | 82.83 | +2.10% | |
| 79.31 | 81.45 | 78.79 | 81.13 | +2.61% | |
| 80.95 | 81.36 | 78.76 | 79.07 | -3.30% | |
| 82.24 | 83.55 | 81.18 | 81.77 | -2.54% | |
| 82.00 | 84.32 | 81.91 | 83.90 | +2.71% | |
| 80.73 | 81.82 | 80.42 | 81.69 | +1.04% | |
| 81.48 | 81.79 | 80.85 | 80.85 | -0.20% | |
| 79.30 | 81.40 | 78.78 | 81.01 | +2.07% | |
| 79.03 | 80.26 | 78.79 | 79.37 | +0.54% | |
| 80.06 | 80.27 | 78.54 | 78.94 | -0.60% | |
| 79.98 | 80.72 | 79.13 | 79.42 | -0.48% | |
| 79.40 | 79.86 | 78.36 | 79.80 | +0.21% | |
| 79.53 | 80.66 | 78.85 | 79.63 | +0.35% | |
| 80.66 | 81.02 | 78.70 | 79.35 | -1.24% | |
| 80.57 | 81.01 | 79.47 | 80.35 | +0.07% | |
| 80.47 | 81.45 | 79.90 | 80.29 | -0.06% | |
| 80.12 | 80.76 | 78.91 | 80.34 | -1.01% | |
| 81.21 | 81.94 | 80.23 | 81.16 | -0.20% | |
| 82.91 | 82.91 | 81.14 | 81.32 | -1.97% | |
| 83.31 | 84.29 | 82.51 | 82.95 | -0.67% | |
| 84.18 | 84.63 | 82.90 | 83.51 | -0.38% | |
| 83.65 | 84.12 | 83.13 | 83.83 | +0.32% | |
| 84.04 | 85.07 | 82.78 | 83.56 | -0.48% | |
| 84.20 | 84.26 | 82.01 | 83.96 | -1.61% | |
| 84.22 | 85.63 | 84.09 | 85.33 | +1.28% | |
| 85.04 | 85.49 | 83.63 | 84.25 | -1.42% | |
| 83.65 | 85.56 | 83.59 | 85.46 | +1.97% | |
| 83.52 | 84.14 | 82.72 | 83.81 | +0.12% | |
| 83.00 | 84.00 | 82.30 | 83.71 | +0.92% | |
| 82.98 | 83.60 | 82.57 | 82.95 | +1.17% | |
| 82.60 | 82.82 | 81.59 | 81.99 | -0.89% | |
| 81.74 | 82.89 | 81.72 | 82.73 | +0.85% | |
| 80.66 | 82.26 | 80.50 | 82.03 | +1.80% | |
| 77.88 | 81.12 | 77.88 | 80.58 | +3.63% | |
| 78.81 | 79.28 | 77.18 | 77.76 | +0.56% | |
| 78.58 | 78.58 | 76.75 | 77.33 | -0.95% | |
| 79.30 | 79.54 | 77.07 | 78.07 | -1.60% | |
| 80.40 | 80.50 | 79.33 | 79.34 | -0.89% | |
| 79.84 | 80.70 | 79.27 | 80.05 | +1.28% | |
| 79.19 | 79.57 | 78.61 | 79.04 | -0.21% | |
| 80.23 | 80.51 | 78.20 | 79.21 | -0.68% | |
| 78.92 | 80.19 | 78.68 | 79.75 | +1.42% | |
| 76.34 | 78.69 | 75.96 | 78.63 | +3.04% | |
| 77.97 | 78.36 | 76.27 | 76.31 | -2.54% | |
| 76.91 | 78.37 | 76.12 | 78.30 | +1.74% | |
| 76.40 | 77.05 | 74.86 | 76.96 | +0.48% | |
| 77.59 | 77.93 | 76.07 | 76.59 | -1.81% | |
| 79.71 | 79.93 | 77.92 | 78.00 | -1.18% | |
| 78.74 | 80.14 | 77.72 | 78.93 | -1.97% | |
| 79.91 | 80.91 | 79.29 | 80.52 | +0.50% | |
| 78.64 | 80.23 | 78.42 | 80.12 | +1.65% | |
| 77.78 | 78.83 | 77.46 | 78.82 | +1.48% | |
| 78.01 | 78.59 | 77.17 | 77.67 | -0.38% | |
| 76.27 | 77.98 | 76.24 | 77.97 | +1.97% | |
| 76.09 | 77.24 | 75.90 | 76.46 | +0.20% | |
| 76.80 | 77.04 | 75.37 | 76.31 | -0.92% | |
| 76.45 | 77.11 | 76.17 | 77.02 | +0.56% | |
| 75.95 | 76.62 | 75.67 | 76.59 | +1.38% | |
| 75.19 | 75.87 | 74.86 | 75.55 | +0.69% | |
| 73.87 | 75.42 | 73.87 | 75.03 | +1.24% | |
| 75.70 | 76.10 | 73.97 | 74.11 | -1.61% | |
| 74.69 | 75.91 | 74.33 | 75.32 | +1.48% | |
| 73.97 | 74.63 | 73.81 | 74.22 | +0.81% | |
| 71.92 | 73.86 | 71.84 | 73.62 | +1.40% | |
| 73.16 | 73.87 | 72.16 | 72.60 | +0.18% | |
| 74.41 | 75.00 | 72.31 | 72.47 | -3.53% | |
| 73.09 | 76.64 | 73.00 | 75.12 | +0.11% | |
| 73.39 | 75.19 | 73.39 | 75.04 | +2.51% | |
| 72.80 | 73.71 | 72.52 | 73.20 | +0.55% | |
| 73.55 | 73.70 | 72.26 | 72.80 | -1.41% | |
| 73.50 | 74.00 | 73.05 | 73.84 | +1.08% | |
| 73.00 | 73.36 | 72.42 | 73.05 | +0.07% | |
| 72.61 | 73.32 | 72.50 | 73.00 | +0.51% | |
| 72.38 | 72.65 | 71.79 | 72.63 | +1.30% | |
| 71.63 | 72.16 | 71.34 | 71.70 | +0.20% | |
| 71.87 | 72.30 | 71.29 | 71.56 | +0.11% | |
| 70.34 | 71.89 | 69.54 | 71.48 | +3.74% | |
| 69.36 | 69.70 | 68.42 | 68.90 | -1.06% | |
| 69.49 | 70.07 | 68.92 | 69.64 | -1.22% | |
| 70.25 | 70.87 | 69.33 | 70.50 | +0.80% | |
| 69.51 | 70.73 | 69.31 | 69.94 | +1.58% | |
| 68.71 | 69.26 | 68.58 | 68.85 | +0.53% | |
| 68.58 | 69.51 | 67.93 | 68.49 | -0.23% | |
| 70.02 | 70.57 | 68.63 | 68.65 | -2.12% | |
| 68.30 | 70.39 | 67.89 | 70.14 | +2.33% | |
| 69.05 | 69.75 | 68.14 | 68.54 | -1.20% | |
| 67.70 | 69.74 | 67.26 | 69.37 | +2.24% | |
| 67.53 | 68.38 | 66.71 | 67.85 | +0.13% | |
| 67.00 | 67.96 | 66.33 | 67.76 | +1.09% | |
| 67.31 | 67.50 | 67.01 | 67.03 | -0.50% | |
| 67.67 | 67.98 | 67.28 | 67.37 | -0.41% | |
| 67.25 | 67.66 | 67.25 | 67.65 | +0.31% | |
| 67.32 | 67.63 | 67.14 | 67.44 | +0.16% | |
| 67.20 | 67.57 | 67.03 | 67.33 | +0.27% | |
| 67.08 | 67.23 | 66.50 | 67.15 | +0.09% | |
| 66.32 | 67.15 | 66.32 | 67.09 | +1.18% | |
| 67.25 | 67.25 | 66.15 | 66.31 | -0.97% | |
| 66.83 | 67.46 | 66.44 | 66.96 | +0.80% | |
| 65.49 | 66.49 | 65.15 | 66.43 | +1.45% | |
| 65.97 | 65.99 | 65.32 | 65.48 | -0.61% | |
| 66.29 | 66.42 | 65.10 | 65.88 | -0.36% | |
| 66.60 | 66.84 | 65.79 | 66.12 | +0.12% | |
| 65.34 | 66.82 | 65.09 | 66.04 | +1.44% | |
| 65.69 | 65.79 | 64.10 | 65.10 | -1.12% | |
| 65.06 | 65.99 | 65.03 | 65.84 | +1.15% | |
| 65.87 | 66.07 | 65.06 | 65.09 | -1.38% | |
| 66.17 | 67.03 | 65.93 | 66.00 | -0.44% | |
| 65.81 | 66.45 | 65.63 | 66.29 | +1.52% | |
| 65.80 | 66.24 | 65.27 | 65.30 | -0.46% | |
| 66.87 | 67.02 | 65.27 | 65.60 | -1.41% | |
| 67.15 | 67.84 | 66.52 | 66.54 | -1.38% | |
| 66.69 | 67.72 | 66.68 | 67.47 | +1.23% | |
| 65.91 | 66.97 | 65.71 | 66.65 | +0.91% | |
| 66.02 | 66.58 | 65.48 | 66.05 | +0.59% | |
| 65.54 | 65.85 | 65.08 | 65.66 | +0.18% | |
| 64.78 | 66.59 | 64.67 | 65.54 | +1.80% | |
| 65.02 | 65.96 | 64.20 | 64.38 | -0.46% | |
| 64.76 | 65.02 | 64.05 | 64.68 | +0.28% | |
| 63.75 | 65.08 | 63.56 | 64.50 | +0.97% | |
| 66.34 | 66.44 | 63.85 | 63.88 | -3.21% | |
| 66.07 | 66.87 | 65.76 | 66.00 | -0.30% | |
| 66.69 | 67.02 | 66.14 | 66.20 | -0.42% | |
| 65.58 | 66.88 | 65.26 | 66.48 | +1.16% | |
| 65.54 | 66.15 | 65.18 | 65.72 | +0.24% | |
| 64.31 | 65.98 | 64.06 | 65.56 | +2.20% | |
| 63.31 | 64.18 | 62.66 | 64.15 | +1.58% | |
| 63.09 | 63.73 | 62.52 | 63.15 | -0.82% | |
| 64.70 | 64.83 | 63.01 | 63.67 | +1.87% | |
| 61.81 | 62.93 | 61.28 | 62.50 | +0.71% | |
| 60.95 | 62.06 | 60.54 | 62.06 | +1.01% | |
| 61.33 | 61.94 | 61.05 | 61.44 | -0.42% | |
| 61.28 | 61.96 | 60.94 | 61.70 | -2.37% | |
| 63.04 | 63.40 | 62.74 | 63.20 | -0.41% | |
| 63.76 | 63.89 | 63.19 | 63.46 | -0.74% | |
| 64.02 | 64.56 | 63.67 | 63.93 | +0.42% | |
| 63.80 | 63.90 | 63.44 | 63.66 | +0.28% | |
| 63.95 | 63.95 | 63.03 | 63.48 | +0.57% | |
| 61.90 | 63.23 | 61.90 | 63.12 | +1.86% | |
| 61.93 | 62.33 | 61.65 | 61.97 | -0.02% | |
| 61.96 | 62.43 | 61.54 | 61.98 | +0.94% | |
| 61.08 | 62.05 | 60.95 | 61.40 | +0.66% | |
| 62.00 | 62.27 | 60.99 | 61.00 | -1.47% | |
| 62.65 | 62.84 | 61.88 | 61.91 | -1.21% | |
| 62.46 | 62.77 | 62.04 | 62.67 | 0.00% | |
| 62.27 | 63.04 | 62.18 | 62.67 | +1.36% | |
| 62.70 | 63.13 | 61.83 | 61.83 | -1.47% | |
| 63.59 | 63.82 | 62.55 | 62.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTVA chart for longer ranges.