The Goodyear Tire & Rubber Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 135.00 | 140.00 | 133.50 | 139.01 | 139.01 | 107,431 |
| 2025-11-03 | 128.81 | 128.81 | 128.80 | 128.80 | 128.80 | 569 |
| 2025-10-31 | 128.73 | 128.73 | 127.94 | 127.94 | 127.94 | 3,520 |
| 2025-10-30 | 130.00 | 130.00 | 129.47 | 129.47 | 129.47 | 8,570 |
| 2025-10-29 | 131.10 | 131.10 | 130.00 | 130.22 | 130.22 | 7,271 |
| 2025-10-28 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | 3,500 |
| 2025-10-27 | 132.00 | 132.00 | 130.85 | 130.85 | 130.85 | 17,584 |
| 2025-10-24 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-10-23 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-10-22 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 30 |
| 2025-10-21 | 130.55 | 131.50 | 130.20 | 131.35 | 131.35 | 21,093 |
| 2025-10-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 56 |
| 2025-10-17 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | 0 |
| 2025-10-16 | 124.92 | 125.54 | 124.92 | 125.54 | 125.54 | 3,550 |
| 2025-10-15 | 123.50 | 125.50 | 123.50 | 123.50 | 123.50 | 4,693 |
| 2025-10-14 | 124.10 | 124.20 | 123.50 | 124.05 | 124.05 | 113 |
| 2025-10-13 | 127.00 | 130.00 | 124.40 | 124.46 | 124.46 | 14,743 |
| 2025-10-10 | 132.20 | 134.00 | 127.00 | 127.00 | 127.00 | 386 |
| 2025-10-09 | 134.00 | 134.00 | 131.08 | 131.08 | 131.08 | 17,054 |
| 2025-10-08 | 136.30 | 137.00 | 135.00 | 135.00 | 135.00 | 65,608 |
| 2025-10-07 | 140.49 | 140.49 | 136.52 | 136.52 | 136.52 | 203,616 |
| 2025-10-06 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 14 |
| 2025-10-03 | 145.00 | 145.72 | 144.00 | 144.00 | 144.00 | 91 |
| 2025-10-02 | 141.00 | 141.20 | 138.00 | 138.00 | 138.00 | 7,463 |
| 2025-10-01 | 140.00 | 141.70 | 138.50 | 141.70 | 141.70 | 15,900 |
| 2025-09-30 | 138.80 | 140.00 | 136.40 | 136.94 | 136.94 | 1,832 |
| 2025-09-29 | 141.02 | 142.00 | 138.00 | 138.78 | 138.78 | 235 |
| 2025-09-26 | 145.30 | 145.30 | 145.00 | 145.00 | 145.00 | 141 |
| 2025-09-25 | 147.00 | 147.00 | 145.45 | 145.45 | 145.45 | 519 |
| 2025-09-24 | 151.00 | 151.00 | 149.35 | 150.00 | 150.00 | 233 |
| 2025-09-23 | 155.01 | 155.01 | 152.00 | 152.17 | 152.17 | 74 |
| 2025-09-22 | 155.10 | 155.50 | 153.10 | 154.00 | 154.00 | 148 |
| 2025-09-19 | 158.00 | 158.00 | 153.50 | 155.27 | 155.27 | 199 |
| 2025-09-18 | 157.09 | 158.79 | 157.00 | 158.79 | 158.79 | 366 |
| 2025-09-17 | 156.00 | 156.80 | 156.00 | 156.00 | 156.00 | 60 |
| 2025-09-15 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 7 |
| 2025-09-12 | 159.40 | 159.40 | 157.00 | 157.00 | 157.00 | 545 |
| 2025-09-11 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 29 |
| 2025-09-10 | 157.49 | 158.00 | 157.49 | 157.50 | 157.50 | 78 |
| 2025-09-09 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 0 |
| 2025-09-08 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 0 |
| 2025-09-05 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 0 |
| 2025-09-04 | 157.00 | 157.00 | 156.00 | 156.70 | 156.70 | 50 |
| 2025-09-03 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 36 |
| 2025-09-02 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 30 |
| 2025-09-01 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | 0 |
| 2025-08-29 | 158.90 | 159.00 | 158.00 | 158.15 | 158.15 | 100 |
| 2025-08-28 | 159.00 | 159.00 | 158.00 | 158.79 | 158.79 | 28 |
| 2025-08-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 10 |
| 2025-08-26 | 160.00 | 160.00 | 158.39 | 158.39 | 158.39 | 119,329 |
| 2025-08-25 | 160.30 | 160.30 | 159.61 | 159.61 | 159.61 | 1,037 |
| 2025-08-22 | 160.80 | 161.06 | 160.80 | 161.06 | 161.06 | 19 |
| 2025-08-21 | 154.28 | 155.00 | 154.28 | 154.93 | 154.93 | 896 |
| 2025-08-20 | 160.00 | 160.00 | 155.00 | 155.88 | 155.88 | 2,704 |
| 2025-08-19 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 5 |
| 2025-08-18 | 160.00 | 160.80 | 157.83 | 157.83 | 157.83 | 238 |
| 2025-08-15 | 165.00 | 165.00 | 158.00 | 158.00 | 158.00 | 346 |
| 2025-08-14 | 159.00 | 159.79 | 159.00 | 159.79 | 159.79 | 60 |
| 2025-08-13 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 61 |
| 2025-08-12 | 155.01 | 155.02 | 155.00 | 155.02 | 155.02 | 29 |
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.