The Goodyear Tire & Rubber Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-12-22 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | 2,154 |
| 2022-12-21 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0 |
| 2022-12-20 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0 |
| 2022-12-19 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0 |
| 2022-12-16 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0 |
| 2022-12-15 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0 |
| 2022-12-14 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 5,600 |
| 2022-12-13 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0 |
| 2022-12-09 | 209.35 | 212.10 | 209.35 | 212.10 | 212.10 | 4,588 |
| 2022-12-08 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | 0 |
| 2022-12-07 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | 0 |
| 2022-12-06 | 209.60 | 210.30 | 209.35 | 209.35 | 209.35 | 14,481 |
| 2022-12-05 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-12-02 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-12-01 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 3,980 |
| 2022-11-30 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 3,144 |
| 2022-11-29 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-11-28 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 8 |
| 2022-11-25 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 9 |
| 2022-11-24 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 0 |
| 2022-11-23 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 0 |
| 2022-11-22 | 214.81 | 214.81 | 213.50 | 213.50 | 213.50 | 20 |
| 2022-11-18 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-11-17 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 5 |
| 2022-11-16 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 0 |
| 2022-11-15 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 0 |
| 2022-11-14 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 0 |
| 2022-11-11 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 0 |
| 2022-11-10 | 207.35 | 209.30 | 207.35 | 209.30 | 209.30 | 62 |
| 2022-11-09 | 198.25 | 198.25 | 193.75 | 193.75 | 193.75 | 37 |
| 2022-11-08 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 18 |
| 2022-11-07 | 201.72 | 201.72 | 201.72 | 201.72 | 201.72 | 23 |
| 2022-11-04 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-11-03 | 208.50 | 208.50 | 196.40 | 198.00 | 198.00 | 52 |
| 2022-11-01 | 219.69 | 220.00 | 215.00 | 220.00 | 220.00 | 58,926 |
| 2022-10-31 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2022-10-28 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2022-10-27 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 6 |
| 2022-10-26 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2022-10-25 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2022-10-24 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 31 |
| 2022-10-21 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2022-10-20 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2022-10-19 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2022-10-18 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2022-10-17 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2022-10-14 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 10 |
| 2022-10-13 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-10-12 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-10-11 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-10-10 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-10-07 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-10-06 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-10-05 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-10-04 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-10-03 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-09-30 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 701 |
| 2022-09-29 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2022-09-28 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 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.