The Goodyear Tire & Rubber Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	78.000	78.000	76.310	76.310	76.310	22,570
2026-10-16	80.500	80.600	79.040	79.040	79.040	180
2026-10-15	81.430	81.430	81.430	81.430	81.430	0
2026-10-14	82.000	82.110	81.430	81.430	81.430	65
2026-10-13	82.500	82.500	82.500	82.500	82.500	0
2026-10-12	83.200	83.410	82.500	82.500	82.500	5,205
2026-10-09	85.000	85.000	85.000	85.000	85.000	0
2026-10-08	85.000	85.000	85.000	85.000	85.000	0
2026-10-07	85.000	85.000	85.000	85.000	85.000	0
2026-10-06	86.500	86.500	85.000	85.000	85.000	174
2026-10-05	88.510	88.510	84.110	84.110	84.110	4,711
2026-10-02	89.060	89.060	88.500	88.500	88.500	2,600
2026-10-01	88.710	88.710	88.710	88.710	88.710	100
2026-09-30	90.500	90.500	90.500	90.500	90.500	18
2026-09-29	90.040	90.040	90.040	90.040	90.040	0
2026-09-28	90.500	90.500	90.040	90.040	90.040	62
2026-09-25	90.800	90.800	90.800	90.800	90.800	201
2026-09-24	93.000	93.000	93.000	93.000	93.000	0
2026-09-23	93.010	93.010	93.000	93.000	93.000	80
2026-09-22	94.500	94.950	94.500	94.940	94.940	161
2026-09-21	86.040	86.850	85.000	86.850	86.850	11,061
2026-09-18	89.000	89.000	89.000	89.000	89.000	23
2026-09-17	89.000	89.440	89.000	89.440	89.440	57
2026-09-15	91.500	91.500	89.460	89.460	89.460	99
2026-09-14	94.000	94.000	94.000	94.000	94.000	73
2026-09-11	95.000	95.000	94.000	94.000	94.000	68
2026-09-10	95.000	95.440	93.950	93.950	93.950	325
2026-09-09	98.000	98.010	96.100	97.510	97.510	7,047
2026-09-08	104.00	104.00	99.250	99.550	99.550	20,779
2026-09-07	106.41	106.41	106.41	106.41	106.41	0
2026-09-04	106.41	106.41	106.41	106.41	106.41	0
2026-09-03	106.41	106.41	106.41	106.41	106.41	0
2026-09-02	106.41	106.41	106.41	106.41	106.41	0
2026-09-01	106.41	106.41	106.41	106.41	106.41	0
2026-08-31	106.41	106.41	106.41	106.41	106.41	0
2026-08-28	106.41	106.41	106.41	106.41	106.41	0
2026-08-27	106.41	106.41	106.41	106.41	106.41	0
2026-08-26	110.35	110.99	106.41	106.41	106.41	584
2026-08-25	99.500	99.500	99.500	99.500	99.500	0
2026-08-24	99.500	99.500	99.500	99.500	99.500	0
2026-08-21	99.500	99.500	99.500	99.500	99.500	0
2026-08-20	101.99	102.49	99.500	99.500	99.500	7,444
2026-08-19	104.00	104.00	100.20	100.25	100.25	544
2026-08-18	105.00	105.00	105.00	105.00	105.00	10
2026-08-17	103.00	103.00	102.10	102.10	102.10	31
2026-08-14	105.50	105.50	105.50	105.50	105.50	0
2026-08-13	105.50	105.50	105.50	105.50	105.50	45
2026-08-12	104.00	104.00	101.59	102.09	102.09	69
2026-08-11	104.64	104.64	104.64	104.64	104.64	279
2026-08-10	107.00	107.00	104.00	106.04	106.04	171
2026-08-07	112.30	112.30	112.00	112.00	112.00	49
2026-08-06	113.00	113.60	113.00	113.00	113.00	38
2026-08-05	122.00	122.00	120.00	120.15	120.15	60
2026-08-04	123.00	123.00	123.00	123.00	123.00	0
2026-08-03	123.00	123.00	123.00	123.00	123.00	0
2026-07-31	123.00	123.00	123.00	123.00	123.00	0
2026-07-30	123.00	123.00	123.00	123.00	123.00	15
2026-07-29	127.64	127.64	127.64	127.64	127.64	5
2026-07-28	126.99	126.99	126.99	126.99	126.99	0
2026-07-27	126.99	126.99	126.99	126.99	126.99	0

Page 1 of 5 · 251 trading daysOlder →

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.