The Goodyear Tire & Rubber Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 408 |
| 2022-04-06 | 267.90 | 270.00 | 267.90 | 270.00 | 270.00 | 39 |
| 2022-04-05 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-04-04 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 12 |
| 2022-04-01 | 283.55 | 285.00 | 283.55 | 285.00 | 285.00 | 199 |
| 2022-03-31 | 291.98 | 291.98 | 291.98 | 291.98 | 291.98 | 12 |
| 2022-03-30 | 305.00 | 305.00 | 291.98 | 291.98 | 291.98 | 140,863 |
| 2022-03-29 | 297.00 | 305.00 | 297.00 | 305.00 | 305.00 | 262 |
| 2022-03-28 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 5 |
| 2022-03-25 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | 220,934 |
| 2022-03-24 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 0 |
| 2022-03-23 | 280.00 | 280.00 | 276.50 | 276.50 | 276.50 | 195 |
| 2022-03-22 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 20 |
| 2022-03-18 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 182 |
| 2022-03-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 50 |
| 2022-03-16 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2022-03-15 | 276.00 | 276.00 | 273.00 | 273.00 | 273.00 | 416 |
| 2022-03-14 | 266.21 | 266.21 | 265.43 | 265.43 | 265.43 | 7,610 |
| 2022-03-11 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 4,996 |
| 2022-03-10 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,000 |
| 2022-03-09 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 112 |
| 2022-03-08 | 255.99 | 255.99 | 255.99 | 255.99 | 255.99 | 22 |
| 2022-03-07 | 280.88 | 280.88 | 257.59 | 257.59 | 257.59 | 240 |
| 2022-03-04 | 290.00 | 290.39 | 285.00 | 285.00 | 285.00 | 549 |
| 2022-03-03 | 304.90 | 305.00 | 303.00 | 303.00 | 303.00 | 82 |
| 2022-03-02 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | 0 |
| 2022-03-01 | 311.05 | 311.05 | 295.02 | 304.90 | 304.90 | 13,742 |
| 2022-02-28 | 313.00 | 324.00 | 313.00 | 318.00 | 318.00 | 128 |
| 2022-02-25 | 312.49 | 313.45 | 310.00 | 313.45 | 313.45 | 74,223 |
| 2022-02-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 35 |
| 2022-02-23 | 319.99 | 319.99 | 312.49 | 312.49 | 312.49 | 85 |
| 2022-02-22 | 318.30 | 318.30 | 310.00 | 310.00 | 310.00 | 6,036 |
| 2022-02-21 | 327.79 | 327.79 | 327.79 | 327.79 | 327.79 | 0 |
| 2022-02-18 | 330.00 | 330.00 | 327.79 | 327.79 | 327.79 | 12,077 |
| 2022-02-17 | 335.00 | 338.00 | 335.00 | 335.00 | 335.00 | 3,107 |
| 2022-02-16 | 343.00 | 343.00 | 331.00 | 336.14 | 336.14 | 107,782 |
| 2022-02-15 | 337.99 | 344.00 | 330.00 | 342.00 | 342.00 | 81 |
| 2022-02-14 | 341.32 | 341.88 | 325.40 | 326.02 | 326.02 | 8,796 |
| 2022-02-11 | 356.40 | 356.40 | 320.41 | 325.76 | 325.76 | 175,185 |
| 2022-02-10 | 440.00 | 450.00 | 440.00 | 445.83 | 445.83 | 109 |
| 2022-02-09 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-02-08 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-02-04 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 14 |
| 2022-02-03 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2022-02-02 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2022-02-01 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 92 |
| 2022-01-31 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2022-01-28 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 6 |
| 2022-01-27 | 417.00 | 417.00 | 414.00 | 414.00 | 414.00 | 25 |
| 2022-01-26 | 492.08 | 492.08 | 492.08 | 492.08 | 492.08 | 0 |
| 2022-01-25 | 492.08 | 492.08 | 492.08 | 492.08 | 492.08 | 0 |
| 2022-01-24 | 492.08 | 492.08 | 492.08 | 492.08 | 492.08 | 0 |
| 2022-01-21 | 492.08 | 492.08 | 492.08 | 492.08 | 492.08 | 0 |
| 2022-01-20 | 492.08 | 492.08 | 492.08 | 492.08 | 492.08 | 0 |
| 2022-01-19 | 492.08 | 492.08 | 492.08 | 492.08 | 492.08 | 0 |
| 2022-01-18 | 492.08 | 492.08 | 492.08 | 492.08 | 492.08 | 80 |
| 2022-01-17 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2022-01-14 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2022-01-13 | 484.70 | 484.70 | 482.00 | 482.00 | 482.00 | 334 |
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.