The Goodyear Tire & Rubber Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 0 |
| 2025-02-17 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 0 |
| 2025-02-14 | 196.00 | 201.00 | 196.00 | 200.99 | 200.99 | 586 |
| 2025-02-13 | 169.01 | 169.01 | 168.00 | 168.00 | 168.00 | 42 |
| 2025-02-12 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-02-11 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 997 |
| 2025-02-10 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-02-07 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-02-06 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-02-05 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-02-04 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-31 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-30 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-29 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-28 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-27 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-24 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-23 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-22 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-21 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-20 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-17 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-16 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-15 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-14 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-13 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-10 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-09 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-08 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-07 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-01-06 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 139 |
| 2025-01-03 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-01-02 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-12-31 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-12-30 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-12-27 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-12-26 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-12-24 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-12-23 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-12-20 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 54,831 |
| 2024-12-19 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-12-18 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-12-17 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-12-16 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 15 |
| 2024-12-13 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-12-11 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-12-10 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-12-09 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1,750 |
| 2024-12-06 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2024-12-05 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2024-12-04 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2024-12-03 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 19 |
| 2024-12-02 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2024-11-29 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2024-11-28 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2024-11-27 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 40 |
| 2024-11-26 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 419 |
| 2024-11-25 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 0 |
| 2024-11-22 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 0 |
| 2024-11-21 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 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.