The Goodyear Tire & Rubber Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-07-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-06-30 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-06-29 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-06-28 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-06-27 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 102 |
| 2022-06-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 5 |
| 2022-06-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-06-22 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-06-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-06-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-06-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-06-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-06-15 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 263 |
| 2022-06-14 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2022-06-13 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 11,992 |
| 2022-06-10 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 114 |
| 2022-06-09 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2022-06-08 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2022-06-07 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 11 |
| 2022-06-06 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-06-03 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-06-02 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 14 |
| 2022-06-01 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2022-05-31 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | 153 |
| 2022-05-30 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2022-05-27 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 11,661 |
| 2022-05-26 | 229.99 | 229.99 | 229.99 | 229.99 | 229.99 | 9 |
| 2022-05-25 | 220.00 | 230.00 | 216.00 | 230.00 | 230.00 | 52 |
| 2022-05-24 | 239.80 | 239.80 | 225.00 | 225.00 | 225.00 | 153 |
| 2022-05-23 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 0 |
| 2022-05-20 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 114,906 |
| 2022-05-19 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-05-18 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-05-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 13 |
| 2022-05-16 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-05-13 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-05-12 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 7 |
| 2022-05-11 | 240.36 | 240.36 | 239.50 | 239.50 | 239.50 | 75 |
| 2022-05-10 | 241.29 | 241.29 | 237.49 | 237.49 | 237.49 | 32 |
| 2022-05-09 | 230.00 | 230.00 | 227.50 | 230.00 | 230.00 | 410 |
| 2022-05-06 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 41 |
| 2022-05-05 | 277.00 | 280.00 | 277.00 | 280.00 | 280.00 | 24 |
| 2022-05-04 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 545 |
| 2022-05-03 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 8 |
| 2022-05-02 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2022-04-29 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2022-04-28 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2022-04-27 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2022-04-26 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2022-04-25 | 263.64 | 273.00 | 263.64 | 273.00 | 273.00 | 8,066 |
| 2022-04-22 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-04-21 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 8 |
| 2022-04-20 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-04-19 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-04-18 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 5,989 |
| 2022-04-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 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.