5 DAY PERFORMANCE
-7.10%
1 MONTH PERFORMANCE
-3.52%
3 MONTH PERFORMANCE
+12.15%
6 MONTH PERFORMANCE
+3.18%
YEAR-TO-DATE PERFORMANCE
+0.11%
1 YEAR PERFORMANCE
-17.50%
Goodyear Tire & Rubber Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $8.85 | $8.77 (-0.9%) | $8.95 | $8.72 | 9.76 M | $2.53 B |
| 02/18/2026 | $8.85 | $8.89 (0.45%) | $9.07 | $8.78 | 8.59 M | $2.56 B |
| 02/17/2026 | $9.35 | $8.86 (-5.24%) | $9.44 | $8.84 | 7.32 M | $2.55 B |
| 02/13/2026 | $9.43 | $9.44 (0.11%) | $9.63 | $9.30 | 6.94 M | $2.72 B |
| 02/12/2026 | $9.55 | $9.34 (-2.2%) | $9.97 | $9.29 | 10.98 M | $2.69 B |
| 02/11/2026 | $9.13 | $9.48 (3.83%) | $9.58 | $9.05 | 9.45 M | $2.73 B |
| 02/10/2026 | $9.19 | $9.10 (-0.98%) | $9.36 | $8.78 | 23.67 M | $2.62 B |
| 02/09/2026 | $10.54 | $10.52 (-0.19%) | $10.62 | $10.39 | 11.53 M | $3.03 B |
| 02/06/2026 | $10.23 | $10.54 (3.03%) | $10.59 | $10.19 | 9.37 M | $3.04 B |
| 02/05/2026 | $10.13 | $10.22 (0.89%) | $10.31 | $10.10 | 6.73 M | $2.94 B |
| 02/04/2026 | $10.00 | $10.22 (2.2%) | $10.41 | $9.99 | 8.76 M | $2.94 B |
| 02/03/2026 | $9.38 | $9.96 (6.18%) | $9.99 | $9.34 | 7.81 M | $2.87 B |
| 02/02/2026 | $9.35 | $9.33 (-0.21%) | $9.56 | $9.29 | 5.34 M | $2.69 B |
| 01/30/2026 | $9.52 | $9.41 (-1.16%) | $9.56 | $9.33 | 4.70 M | $2.71 B |
| 01/29/2026 | $9.51 | $9.61 (1.05%) | $9.65 | $9.31 | 5.66 M | $2.77 B |
| 01/28/2026 | $9.55 | $9.45 (-1.05%) | $9.55 | $9.39 | 4.22 M | $2.72 B |
| 01/27/2026 | $9.56 | $9.55 (-0.1%) | $9.61 | $9.45 | 3.68 M | $2.75 B |
| 01/26/2026 | $9.56 | $9.55 (-0.1%) | $9.61 | $9.44 | 3.56 M | $2.75 B |
| 01/23/2026 | $9.51 | $9.61 (1.05%) | $9.65 | $9.43 | 3.51 M | $2.77 B |
| 01/22/2026 | $9.60 | $9.55 (-0.52%) | $9.68 | $9.47 | 5.61 M | $2.75 B |
| 01/21/2026 | $9.05 | $9.37 (3.54%) | $9.49 | $9.05 | 7.36 M | $2.70 B |
| 01/20/2026 | $8.94 | $8.97 (0.34%) | $9.03 | $8.84 | 5.88 M | $2.58 B |
| 01/16/2026 | $9.31 | $9.09 (-2.36%) | $9.32 | $8.93 | 4.79 M | $2.62 B |
| 01/15/2026 | $9.01 | $9.32 (3.44%) | $9.38 | $8.97 | 5.66 M | $2.68 B |
| 01/14/2026 | $9.13 | $9.02 (-1.2%) | $9.24 | $8.96 | 7.25 M | $2.60 B |
| 01/13/2026 | $9.18 | $9.13 (-0.54%) | $9.24 | $9.03 | 5.20 M | $2.63 B |
| 01/12/2026 | $9.23 | $9.15 (-0.87%) | $9.25 | $9.10 | 4.46 M | $2.64 B |
| 01/09/2026 | $9.14 | $9.23 (0.98%) | $9.26 | $9.04 | 5.47 M | $2.66 B |
| 01/08/2026 | $9.05 | $9.16 (1.22%) | $9.34 | $8.94 | 6.58 M | $2.64 B |
| 01/07/2026 | $9.30 | $9.09 (-2.26%) | $9.34 | $9.01 | 5.71 M | $2.62 B |
| 01/06/2026 | $8.78 | $9.26 (5.47%) | $9.28 | $8.67 | 8.74 M | $2.67 B |
| 01/05/2026 | $8.92 | $8.84 (-0.9%) | $8.96 | $8.70 | 5.79 M | $2.55 B |
| 01/02/2026 | $8.80 | $8.92 (1.36%) | $8.94 | $8.72 | 4.87 M | $2.57 B |
| 12/31/2025 | $8.91 | $8.76 (-1.68%) | $8.99 | $8.74 | 3.99 M | $2.52 B |
| 12/30/2025 | $8.81 | $8.95 (1.59%) | $9.01 | $8.66 | 7.87 M | $2.58 B |
| 12/29/2025 | $8.69 | $8.80 (1.27%) | $8.89 | $8.68 | 7.52 M | $2.53 B |
| 12/26/2025 | $8.68 | $8.73 (0.58%) | $8.76 | $8.63 | 1.83 M | $2.51 B |
| 12/24/2025 | $8.70 | $8.73 (0.34%) | $8.79 | $8.60 | 1.88 M | $2.51 B |
| 12/23/2025 | $8.71 | $8.64 (-0.8%) | $8.78 | $8.61 | 2.96 M | $2.49 B |
| 12/22/2025 | $8.85 | $8.79 (-0.68%) | $9.02 | $8.72 | 4.47 M | $2.53 B |
| 12/19/2025 | $8.96 | $8.87 (-1%) | $9.00 | $8.87 | 7.34 M | $2.55 B |
| 12/18/2025 | $8.94 | $9.01 (0.78%) | $9.15 | $8.93 | 5.30 M | $2.59 B |
| 12/17/2025 | $8.82 | $8.87 (0.57%) | $8.97 | $8.79 | 4.06 M | $2.55 B |
| 12/16/2025 | $8.99 | $8.82 (-1.89%) | $9.02 | $8.81 | 4.52 M | $2.54 B |
| 12/15/2025 | $8.80 | $9.01 (2.39%) | $9.07 | $8.78 | 4.73 M | $2.59 B |
| 12/12/2025 | $8.88 | $8.80 (-0.9%) | $8.95 | $8.65 | 5.16 M | $2.53 B |
| 12/11/2025 | $8.93 | $8.82 (-1.23%) | $8.95 | $8.72 | 5.90 M | $2.54 B |
| 12/10/2025 | $8.43 | $8.94 (6.05%) | $8.98 | $8.43 | 7.04 M | $2.57 B |
| 12/09/2025 | $8.55 | $8.39 (-1.87%) | $8.66 | $8.36 | 6.08 M | $2.42 B |
| 12/08/2025 | $8.52 | $8.54 (0.23%) | $8.73 | $8.46 | 7.31 M | $2.46 B |
| 12/05/2025 | $8.48 | $8.58 (1.18%) | $8.59 | $8.41 | 4.83 M | $2.47 B |
| 12/04/2025 | $8.69 | $8.47 (-2.53%) | $8.74 | $8.42 | 7.39 M | $2.44 B |
| 12/03/2025 | $8.74 | $8.77 (0.34%) | $8.87 | $8.71 | 4.44 M | $2.53 B |
| 12/02/2025 | $8.69 | $8.72 (0.35%) | $8.78 | $8.55 | 6.03 M | $2.51 B |
| 12/01/2025 | $8.52 | $8.67 (1.76%) | $8.73 | $8.50 | 6.54 M | $2.50 B |
| 11/28/2025 | $8.50 | $8.66 (1.88%) | $8.73 | $8.44 | 4.10 M | $2.49 B |
| 11/26/2025 | $8.36 | $8.44 (0.96%) | $8.47 | $8.28 | 8.77 M | $2.43 B |
| 11/25/2025 | $8.20 | $8.42 (2.68%) | $8.52 | $8.18 | 6.06 M | $2.42 B |
| 11/24/2025 | $8.02 | $8.14 (1.5%) | $8.20 | $7.96 | 7.01 M | $2.34 B |
| 11/21/2025 | $7.69 | $8.10 (5.33%) | $8.12 | $7.64 | 7.74 M | $2.33 B |
| 11/20/2025 | $7.90 | $7.64 (-3.29%) | $8.05 | $7.61 | 5.69 M | $2.20 B |
| 11/19/2025 | $7.81 | $7.82 (0.13%) | $7.86 | $7.65 | 5.00 M | $2.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
