The Goodyear Tire & Rubber Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2022-09-26 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2022-09-23 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2022-09-22 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2022-09-21 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2022-09-20 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 5,000 |
| 2022-09-19 | 261.81 | 261.81 | 261.81 | 261.81 | 261.81 | 0 |
| 2022-09-15 | 261.81 | 261.81 | 261.81 | 261.81 | 261.81 | 0 |
| 2022-09-14 | 264.00 | 264.00 | 261.81 | 261.81 | 261.81 | 8,771 |
| 2022-09-13 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2022-09-12 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2022-09-09 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2022-09-08 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2022-09-07 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2022-09-06 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 150 |
| 2022-09-05 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2022-09-02 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 1,700 |
| 2022-09-01 | 285.15 | 285.15 | 285.15 | 285.15 | 285.15 | 0 |
| 2022-08-31 | 285.15 | 285.15 | 285.15 | 285.15 | 285.15 | 0 |
| 2022-08-30 | 285.55 | 285.55 | 284.75 | 285.15 | 285.15 | 3,247 |
| 2022-08-29 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2022-08-26 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2022-08-25 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2022-08-24 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2022-08-23 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 151 |
| 2022-08-22 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-08-19 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-08-18 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-08-17 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-08-16 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 57,543 |
| 2022-08-15 | 302.41 | 310.00 | 302.41 | 310.00 | 310.00 | 7,544 |
| 2022-08-12 | 297.00 | 300.00 | 297.00 | 300.00 | 300.00 | 30,434 |
| 2022-08-11 | 288.91 | 290.46 | 288.91 | 290.46 | 290.46 | 13,917 |
| 2022-08-10 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 4,995 |
| 2022-08-09 | 264.01 | 264.01 | 264.01 | 264.01 | 264.01 | 640 |
| 2022-08-08 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 45 |
| 2022-08-05 | 263.00 | 265.10 | 263.00 | 265.10 | 265.10 | 663 |
| 2022-08-04 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | 97 |
| 2022-08-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-02 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-07-29 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| 2022-07-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-07-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-07-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-07-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-07-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 5 |
| 2022-07-21 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-07-20 | 240.50 | 240.50 | 240.00 | 240.00 | 240.00 | 95 |
| 2022-07-19 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 79 |
| 2022-07-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-12 | 226.00 | 230.00 | 225.00 | 225.00 | 225.00 | 27 |
| 2022-07-11 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2022-07-08 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2022-07-07 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2022-07-06 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2022-07-05 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 35 |
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.