The Goodyear Tire & Rubber Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 0 |
| 2025-05-16 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 40 |
| 2025-05-15 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 5 |
| 2025-05-14 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 0 |
| 2025-05-13 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 0 |
| 2025-05-12 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 0 |
| 2025-05-09 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 7 |
| 2025-05-08 | 214.59 | 214.59 | 214.59 | 214.59 | 214.59 | 104 |
| 2025-05-07 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | 0 |
| 2025-05-06 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | 0 |
| 2025-05-05 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | 0 |
| 2025-05-02 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | 0 |
| 2025-04-30 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | 0 |
| 2025-04-29 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | 0 |
| 2025-04-28 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | 0 |
| 2025-04-25 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | 16,500 |
| 2025-04-24 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-23 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-22 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-21 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-16 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-15 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-14 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-11 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-10 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-09 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-08 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-07 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-04 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0 |
| 2025-04-03 | 197.00 | 199.55 | 195.00 | 199.55 | 199.55 | 479 |
| 2025-04-02 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-04-01 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-31 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-28 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-27 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-26 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-25 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-24 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-21 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-20 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-19 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-18 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-14 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-13 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-12 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-11 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-10 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-07 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-06 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-03-05 | 175.00 | 175.01 | 173.00 | 173.00 | 173.00 | 263 |
| 2025-03-04 | 175.00 | 175.10 | 175.00 | 175.10 | 175.10 | 93,600 |
| 2025-03-03 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 0 |
| 2025-02-28 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 0 |
| 2025-02-27 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 0 |
| 2025-02-26 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 0 |
| 2025-02-25 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 0 |
| 2025-02-24 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 0 |
| 2025-02-21 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 0 |
| 2025-02-20 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 0 |
| 2025-02-19 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 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.