The Goodyear Tire & Rubber Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 0 |
| 2024-11-19 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 0 |
| 2024-11-15 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 0 |
| 2024-11-14 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 34 |
| 2024-11-13 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 0 |
| 2024-11-12 | 199.99 | 200.00 | 199.99 | 199.99 | 199.99 | 200 |
| 2024-11-11 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 32 |
| 2024-11-08 | 199.99 | 199.99 | 196.00 | 199.99 | 199.99 | 70 |
| 2024-11-07 | 192.99 | 196.00 | 192.99 | 196.00 | 196.00 | 172 |
| 2024-11-06 | 186.15 | 200.00 | 186.15 | 192.00 | 192.00 | 1,246 |
| 2024-11-05 | 176.00 | 178.85 | 176.00 | 178.85 | 178.85 | 47,299 |
| 2024-11-04 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | 0 |
| 2024-11-01 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | 0 |
| 2024-10-31 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | 0 |
| 2024-10-30 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | 0 |
| 2024-10-29 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | 0 |
| 2024-10-28 | 171.00 | 171.00 | 170.14 | 170.14 | 170.14 | 41 |
| 2024-10-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 529 |
| 2024-10-24 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2024-10-23 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2024-10-22 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2024-10-21 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2024-10-18 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2024-10-17 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2024-10-16 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 300 |
| 2024-10-15 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0 |
| 2024-10-14 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0 |
| 2024-10-11 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0 |
| 2024-10-10 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0 |
| 2024-10-09 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0 |
| 2024-10-08 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0 |
| 2024-10-07 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 50 |
| 2024-10-04 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0 |
| 2024-10-03 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0 |
| 2024-10-02 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0 |
| 2024-09-30 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0 |
| 2024-09-27 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0 |
| 2024-09-26 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 15 |
| 2024-09-25 | 161.90 | 161.90 | 160.00 | 160.00 | 160.00 | 77 |
| 2024-09-24 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | 0 |
| 2024-09-23 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | 0 |
| 2024-09-20 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | 0 |
| 2024-09-19 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | 5,661 |
| 2024-09-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 8 |
| 2024-09-17 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 0 |
| 2024-09-13 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 0 |
| 2024-09-12 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 0 |
| 2024-09-11 | 153.00 | 153.00 | 145.00 | 151.25 | 151.25 | 3,132 |
| 2024-09-10 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | 0 |
| 2024-09-09 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | 0 |
| 2024-09-06 | 161.00 | 161.00 | 158.22 | 160.04 | 160.04 | 40 |
| 2024-09-05 | 175.49 | 175.49 | 175.49 | 175.49 | 175.49 | 0 |
| 2024-09-04 | 175.49 | 175.49 | 175.49 | 175.49 | 175.49 | 0 |
| 2024-09-03 | 175.49 | 175.49 | 175.49 | 175.49 | 175.49 | 40 |
| 2024-09-02 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2024-08-30 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2024-08-29 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2024-08-28 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2024-08-27 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2024-08-26 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 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.