Corteva, Inc.
CTVANYSEBasic Materials● Active
$76.60
$-0.44(-0.56%)
Market Cap$51.2B
P/E Ratio—
52W High$85.63
52W Low$60.535
Corteva, Inc.（CTVA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ctva · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$85.63
Apr 7, 2026
-10.7% from here
5-Year Low5Y
$40.60
Jul 19, 2021
+88.3% from low
IPO Priceadj.
$29.00
May 24, 2019
+163.6% since IPO
1 Year Ago
$72.01
Jun 9, 2025
+6.2% in 1Y
5 Years Ago
$45.90
Jun 8, 2021
+66.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CTVA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $76.96 | $77.30 | $75.86 | $76.58 | $76.58 | 707K | -0.49% |
| Jun 5, 2026 | $77.46 | $78.60 | $76.53 | $77.03 | $77.03 | 3.3M | -0.56% |
| Jun 4, 2026 | $77.92 | $78.66 | $76.88 | $77.46 | $77.46 | 3.4M | -0.59% |
| Jun 3, 2026 | $77.28 | $79.41 | $77.14 | $77.80 | $77.80 | 3.3M | +0.67% |
| Jun 2, 2026 | $77.73 | $78.52 | $77.12 | $77.57 | $77.57 | 2.7M | -0.21% |
| Jun 1, 2026 | $78.15 | $78.58 | $77.03 | $77.68 | $77.68 | 2.7M | -0.60% |
| May 29, 2026 | $80.38 | $80.79 | $78.26 | $78.28 | $78.28 | 6.4M | -2.61% |
| May 28, 2026 | $80.39 | $81.24 | $79.67 | $80.60 | $80.60 | 2.8M | +0.26% |
| May 27, 2026 | $78.58 | $80.35 | $78.13 | $79.89 | $79.89 | 3.1M | +1.67% |
| May 26, 2026 | $79.46 | $80.27 | $79.09 | $79.09 | $79.09 | 2.2M | -0.47% |
| May 22, 2026 | $79.35 | $80.21 | $79.15 | $79.56 | $79.56 | 2.1M | +0.26% |
| May 21, 2026 | $78.75 | $79.27 | $78.13 | $79.04 | $79.04 | 3.6M | +0.37% |
| May 20, 2026 | $78.58 | $80.00 | $78.35 | $78.80 | $78.80 | 3.9M | +0.28% |
| May 19, 2026 | $80.48 | $80.48 | $78.83 | $78.99 | $78.99 | 3.1M | -1.85% |
| May 18, 2026 | $82.08 | $82.58 | $81.06 | $81.08 | $81.08 | 2.7M | -1.22% |
| May 15, 2026 | $82.76 | $83.55 | $82.15 | $82.21 | $82.21 | 3.0M | -0.66% |
| May 14, 2026 | $83.43 | $84.19 | $82.27 | $83.30 | $83.30 | 3.8M | -0.16% |
| May 13, 2026 | $82.75 | $83.42 | $82.10 | $83.35 | $83.35 | 3.1M | +0.73% |
| May 12, 2026 | $82.95 | $83.54 | $81.36 | $82.59 | $82.59 | 3.4M | -0.43% |
| May 11, 2026 | $81.56 | $83.33 | $81.13 | $82.83 | $82.83 | 4.6M | +1.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CTVA
Jan 1 → Dec 31 · 6 years2026+14.3%$67.00 → $76.58
+14.3%
2025+17.9%$56.86 → $67.03
+17.9%
2024+19.1%$47.83 → $56.96
+19.1%
2023-18.4%$58.73 → $47.92
-18.4%
2022+24.0%$47.40 → $58.78
+24.0%
2021+3.1%$45.85 → $47.28
+3.1%
Best Year2022 · +24.0%
Worst Year2023 · -18.4%
Positive Years5 / 6
Avg Annual Return+10.0%
6Y Total Return+67.0%
6Y CAGR~+8.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in CTVA?
If you invested $1,000 in CTVA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,636
Total Return+163.6%
CAGR~+14.9% / yr
Profit+$1,636
Based on May 24, 2019 · $29.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Corteva, Inc.（CTVA）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $76.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CTVA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CTVA 历史股价FMP 日线复权 OHLCV