The Goodyear Tire & Rubber Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-12-04 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-12-01 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-30 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-29 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-28 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-27 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-24 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-23 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-22 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-21 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-17 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-15 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-14 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-11-13 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 79 |
| 2023-11-10 | 221.41 | 226.94 | 221.41 | 226.00 | 226.00 | 66 |
| 2023-11-09 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-11-08 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-11-07 | 225.00 | 225.00 | 224.00 | 225.00 | 225.00 | 33,865 |
| 2023-11-06 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 230 |
| 2023-11-03 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | 0 |
| 2023-11-01 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | 0 |
| 2023-10-31 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | 0 |
| 2023-10-30 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | 0 |
| 2023-10-27 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | 0 |
| 2023-10-26 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | 0 |
| 2023-10-25 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | 0 |
| 2023-10-24 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | 32 |
| 2023-10-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 9 |
| 2023-10-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6 |
| 2023-10-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 5 |
| 2023-10-12 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-10-11 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-10-10 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-10-09 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-10-06 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-10-05 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-10-04 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-10-03 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-10-02 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-29 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-28 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-27 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-26 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-25 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-22 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-21 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-20 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-19 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-18 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-15 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-14 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-13 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-12 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2023-09-11 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-31 | 0.1600 MXN |
| 2019-07-31 | 0.1600 MXN |
| 2019-04-30 | 0.1600 MXN |
| 2019-01-31 | 0.1600 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.