CTVA Corteva, Inc.
Stock · NYSE · United States · Basic Materials · US22052L1044
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Corteva, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 16:17. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 07 Nov 2025 | 9.50 | 9.63 | 9.40 | 9.62 | +1.58% | 24,572,522 | |
| 06 Nov 2025 | 9.47 | 9.56 | 9.38 | 9.47 | -0.82% | 34,298,757 | |
| 05 Nov 2025 | 9.71 | 9.73 | 9.45 | 9.55 | +1.87% | 46,582,352 | |
| 04 Nov 2025 | 9.27 | 9.44 | 9.19 | 9.38 | +0.71% | 34,588,684 | |
| 03 Nov 2025 | 9.14 | 9.31 | 9.08 | 9.31 | +1.01% | 40,387,234 | |
| 31 Oct 2025 | 9.20 | 9.29 | 9.16 | 9.22 | -0.42% | 30,717,652 | |
| 30 Oct 2025 | 9.19 | 9.30 | 9.14 | 9.26 | -2.37% | 38,632,340 | |
| 29 Oct 2025 | 9.46 | 9.51 | 9.41 | 9.48 | -0.41% | 33,527,616 | |
| 28 Oct 2025 | 9.57 | 9.59 | 9.48 | 9.52 | -0.74% | 18,804,631 | |
| 27 Oct 2025 | 9.61 | 9.69 | 9.55 | 9.59 | +0.42% | 26,483,378 | |
| 24 Oct 2025 | 9.57 | 9.59 | 9.52 | 9.55 | +0.28% | 17,514,287 | |
| 23 Oct 2025 | 9.59 | 9.59 | 9.46 | 9.52 | +0.57% | 21,512,621 | |
| 22 Oct 2025 | 9.29 | 9.49 | 9.29 | 9.47 | +1.86% | 36,082,977 | |
| 21 Oct 2025 | 9.29 | 9.35 | 9.25 | 9.30 | -0.02% | 27,157,876 | |
| 20 Oct 2025 | 9.30 | 9.37 | 9.23 | 9.30 | +0.94% | 30,887,610 | |
| 17 Oct 2025 | 9.16 | 9.31 | 9.14 | 9.21 | +0.66% | 50,076,811 | |
| 16 Oct 2025 | 9.30 | 9.34 | 9.15 | 9.15 | -1.47% | 29,190,701 | |
| 15 Oct 2025 | 9.40 | 9.43 | 9.28 | 9.29 | -1.21% | 23,666,082 | |
| 14 Oct 2025 | 9.37 | 9.42 | 9.31 | 9.40 | 0.00% | 27,921,685 | |
| 13 Oct 2025 | 9.34 | 9.46 | 9.33 | 9.40 | +1.36% | 14,380,404 | |
| 10 Oct 2025 | 9.41 | 9.47 | 9.28 | 9.28 | -1.47% | 19,499,124 | |
| 09 Oct 2025 | 9.54 | 9.57 | 9.38 | 9.41 | -0.57% | 20,215,612 | |
| 08 Oct 2025 | 9.78 | 9.82 | 9.42 | 9.47 | -3.81% | 40,495,874 | |
| 07 Oct 2025 | 9.63 | 9.84 | 9.57 | 9.84 | +2.04% | 29,391,317 | |
| 06 Oct 2025 | 9.53 | 9.76 | 9.51 | 9.65 | +1.47% | 35,064,565 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 12.04 USD
- Market cap
- 8.0B
- Dividend yield
- 5.98%
- 5-year average yield
- 1.05%
- Payout ratio
- 44%
- Last dividend
- 0.0270 USD · 01 Dec 2026
- Next ex-dividend date
- 01 Dec 2026
- Exchange
- NYSE
- Country
- United States
- Sector
- Basic Materials
- Industry
- Agricultural Inputs
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 01 Sep 2026 | 0.0270 USD |
| 01 Jun 2026 | 0.0270 USD |
| 02 Mar 2026 | 0.0270 USD |
| 01 Dec 2025 | 0.0270 USD |
| 02 Sep 2025 | 0.0270 USD |
| 02 Jun 2025 | 0.0255 USD |
| 03 Mar 2025 | 0.0255 USD |
| 02 Dec 2024 | 0.0255 USD |
| 03 Sep 2024 | 0.0255 USD |
| 04 Jun 2024 | 0.0240 USD |
| 29 Feb 2024 | 0.0240 USD |
| 30 Nov 2023 | 0.0240 USD |
Follow CTVA and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.