The Goodyear Tire & Rubber Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 0 |
| 2026-07-23 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 0 |
| 2026-07-22 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 0 |
| 2026-07-21 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 0 |
| 2026-07-20 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 0 |
| 2026-07-17 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 424 |
| 2026-07-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-07-15 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 82 |
| 2026-07-14 | 115.63 | 115.63 | 115.05 | 115.05 | 115.05 | 21 |
| 2026-07-13 | 118.47 | 119.06 | 118.47 | 119.06 | 119.06 | 64 |
| 2026-07-10 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-07-09 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-07-08 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-07-07 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 12 |
| 2026-07-06 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2026-07-03 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2026-07-02 | 113.85 | 113.85 | 113.50 | 113.50 | 113.50 | 41 |
| 2026-07-01 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-30 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-29 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-26 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 62 |
| 2026-06-25 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | 0 |
| 2026-06-24 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | 21,000 |
| 2026-06-23 | 103.89 | 104.30 | 103.89 | 104.30 | 104.30 | 21,020 |
| 2026-06-22 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 22 |
| 2026-06-19 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 0 |
| 2026-06-18 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 25 |
| 2026-06-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 20 |
| 2026-06-16 | 110.00 | 110.00 | 108.91 | 108.91 | 108.91 | 56 |
| 2026-06-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-12 | 107.55 | 110.00 | 107.55 | 110.00 | 110.00 | 56,030 |
| 2026-06-11 | 104.00 | 104.34 | 102.58 | 102.58 | 102.58 | 200 |
| 2026-06-10 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | 9 |
| 2026-06-09 | 102.74 | 105.00 | 102.74 | 105.00 | 105.00 | 7,036 |
| 2026-06-08 | 99.280 | 99.280 | 99.280 | 99.280 | 99.280 | 39 |
| 2026-06-05 | 98.000 | 99.200 | 98.000 | 99.200 | 99.200 | 10,511 |
| 2026-06-04 | 100.10 | 100.10 | 98.940 | 98.940 | 98.940 | 7,112 |
| 2026-06-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 6 |
| 2026-06-02 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 22 |
| 2026-06-01 | 104.94 | 105.00 | 103.14 | 103.14 | 103.14 | 14,053 |
| 2026-05-29 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 0 |
| 2026-05-28 | 105.31 | 107.05 | 105.31 | 107.05 | 107.05 | 57,531 |
| 2026-05-27 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-05-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 17,505 |
| 2026-05-25 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | 0 |
| 2026-05-22 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | 282 |
| 2026-05-21 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | 7,000 |
| 2026-05-20 | 95.430 | 95.430 | 95.430 | 95.430 | 95.430 | 0 |
| 2026-05-19 | 95.430 | 95.430 | 95.430 | 95.430 | 95.430 | 10,501 |
| 2026-05-18 | 98.500 | 98.500 | 96.500 | 97.760 | 97.760 | 3,547 |
| 2026-05-15 | 98.500 | 98.500 | 98.000 | 98.170 | 98.170 | 36 |
| 2026-05-14 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 5 |
| 2026-05-13 | 100.32 | 100.32 | 99.000 | 99.000 | 99.000 | 153 |
| 2026-05-12 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 215 |
| 2026-05-11 | 106.00 | 106.00 | 102.34 | 102.53 | 102.53 | 12,807 |
| 2026-05-08 | 117.43 | 117.43 | 112.30 | 112.30 | 112.30 | 9,865 |
| 2026-05-07 | 116.50 | 118.50 | 115.00 | 118.20 | 118.20 | 19,758 |
| 2026-05-06 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | 0 |
| 2026-05-05 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | 0 |
| 2026-05-04 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | 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.