5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+8.93%
3 MONTH PERFORMANCE
+8.18%
6 MONTH PERFORMANCE
-22.40%
YEAR-TO-DATE PERFORMANCE
+4.33%
1 YEAR PERFORMANCE
-31.21%
The Goodyear Tire & Rubber Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $9.57 | $9.38 (-1.99%) | $9.61 | $9.37 | 4.96 M | $2.69 B |
| 01/16/2025 | $9.36 | $9.46 (1.07%) | $9.57 | $9.35 | 4.57 M | $2.72 B |
| 01/15/2025 | $9.26 | $9.37 (1.19%) | $9.41 | $9.16 | 5.40 M | $2.69 B |
| 01/14/2025 | $8.95 | $8.98 (0.34%) | $9.08 | $8.83 | 4.94 M | $2.58 B |
| 01/13/2025 | $8.85 | $8.82 (-0.34%) | $8.93 | $8.58 | 5.36 M | $2.53 B |
| 01/10/2025 | $8.66 | $8.86 (2.31%) | $8.89 | $8.47 | 4.64 M | $2.54 B |
| 01/08/2025 | $8.67 | $8.72 (0.58%) | $8.76 | $8.50 | 4.06 M | $2.50 B |
| 01/07/2025 | $8.70 | $8.83 (1.49%) | $8.94 | $8.60 | 6.11 M | $2.53 B |
| 01/06/2025 | $8.92 | $8.62 (-3.36%) | $9.04 | $8.60 | 4.97 M | $2.47 B |
| 01/03/2025 | $8.80 | $8.83 (0.34%) | $8.84 | $8.45 | 5.73 M | $2.53 B |
| 01/02/2025 | $9.10 | $8.75 (-3.85%) | $9.19 | $8.72 | 3.75 M | $2.51 B |
| 12/31/2024 | $8.87 | $9.00 (1.47%) | $9.19 | $8.78 | 3.48 M | $2.58 B |
| 12/30/2024 | $8.73 | $8.76 (0.34%) | $8.85 | $8.55 | 3.42 M | $2.51 B |
| 12/27/2024 | $8.85 | $8.85 (0%) | $9.08 | $8.73 | 3.49 M | $2.54 B |
| 12/26/2024 | $8.76 | $8.90 (1.6%) | $9.02 | $8.68 | 4.13 M | $2.55 B |
| 12/24/2024 | $8.74 | $8.89 (1.72%) | $8.95 | $8.62 | 2.35 M | $2.55 B |
| 12/23/2024 | $8.58 | $8.69 (1.28%) | $8.70 | $8.46 | 4.81 M | $2.49 B |
| 12/20/2024 | $8.49 | $8.62 (1.53%) | $8.80 | $8.41 | 10.05 M | $2.47 B |
| 12/19/2024 | $8.96 | $8.59 (-4.13%) | $8.97 | $8.47 | 6.59 M | $2.47 B |
| 12/18/2024 | $9.30 | $8.86 (-4.73%) | $9.36 | $8.80 | 5.08 M | $2.54 B |
| 12/17/2024 | $9.36 | $9.23 (-1.39%) | $9.55 | $9.17 | 5.43 M | $2.65 B |
| 12/16/2024 | $10.02 | $9.47 (-5.49%) | $10.02 | $9.45 | 5.08 M | $2.72 B |
| 12/13/2024 | $10.05 | $10.03 (-0.2%) | $10.07 | $9.90 | 2.39 M | $2.88 B |
| 12/12/2024 | $10.08 | $10.07 (-0.1%) | $10.26 | $10.03 | 2.45 M | $2.89 B |
| 12/11/2024 | $10.23 | $10.11 (-1.17%) | $10.25 | $10.02 | 2.33 M | $2.90 B |
| 12/10/2024 | $10.27 | $10.10 (-1.66%) | $10.28 | $10.03 | 3.20 M | $2.90 B |
| 12/09/2024 | $10.32 | $10.25 (-0.68%) | $10.68 | $10.16 | 3.89 M | $2.94 B |
| 12/06/2024 | $10.12 | $10.16 (0.4%) | $10.33 | $10.01 | 5.47 M | $2.92 B |
| 12/05/2024 | $10.84 | $9.99 (-7.84%) | $10.90 | $9.97 | 6.19 M | $2.87 B |
| 12/04/2024 | $10.73 | $10.81 (0.75%) | $10.89 | $10.56 | 3.14 M | $3.10 B |
| 12/03/2024 | $11.00 | $10.74 (-2.36%) | $11.09 | $10.73 | 6.49 M | $3.08 B |
| 12/02/2024 | $10.74 | $11.00 (2.42%) | $11.05 | $10.68 | 5.50 M | $3.16 B |
| 11/29/2024 | $10.69 | $10.74 (0.47%) | $10.91 | $10.67 | 4.44 M | $3.08 B |
| 11/27/2024 | $10.17 | $10.61 (4.33%) | $10.69 | $10.17 | 5.85 M | $3.05 B |
| 11/26/2024 | $9.90 | $10.10 (2.02%) | $10.14 | $9.81 | 5.33 M | $2.90 B |
| 11/25/2024 | $9.90 | $10.13 (2.32%) | $10.30 | $9.89 | 6.08 M | $2.91 B |
| 11/22/2024 | $9.33 | $9.71 (4.07%) | $9.84 | $9.33 | 4.17 M | $2.79 B |
| 11/21/2024 | $9.10 | $9.29 (2.09%) | $9.32 | $8.96 | 3.99 M | $2.67 B |
| 11/20/2024 | $9.08 | $9.07 (-0.11%) | $9.21 | $8.91 | 3.41 M | $2.60 B |
| 11/19/2024 | $9.15 | $9.12 (-0.33%) | $9.18 | $9.04 | 2.81 M | $2.62 B |
| 11/18/2024 | $9.35 | $9.32 (-0.32%) | $9.50 | $9.31 | 3.13 M | $2.67 B |
| 11/15/2024 | $9.32 | $9.27 (-0.54%) | $9.51 | $9.27 | 3.53 M | $2.66 B |
| 11/14/2024 | $9.49 | $9.33 (-1.69%) | $9.58 | $9.28 | 3.25 M | $2.68 B |
| 11/13/2024 | $9.53 | $9.49 (-0.42%) | $9.67 | $9.39 | 4.44 M | $2.72 B |
| 11/12/2024 | $9.69 | $9.42 (-2.79%) | $9.83 | $9.39 | 4.79 M | $2.70 B |
| 11/11/2024 | $10.11 | $9.77 (-3.36%) | $10.16 | $9.72 | 5.06 M | $2.80 B |
| 11/08/2024 | $9.85 | $9.99 (1.42%) | $10.02 | $9.79 | 5.40 M | $2.87 B |
| 11/07/2024 | $9.58 | $9.83 (2.61%) | $9.95 | $9.52 | 8.41 M | $2.82 B |
| 11/06/2024 | $9.60 | $9.51 (-0.94%) | $9.77 | $9.18 | 10.75 M | $2.73 B |
| 11/05/2024 | $8.42 | $9.23 (9.62%) | $9.31 | $8.10 | 15.92 M | $2.65 B |
| 11/04/2024 | $8.29 | $8.12 (-2.05%) | $8.47 | $8.08 | 7.86 M | $2.33 B |
| 11/01/2024 | $8.05 | $8.22 (2.11%) | $8.27 | $8.05 | 4.33 M | $2.36 B |
| 10/31/2024 | $8.17 | $8.01 (-1.96%) | $8.23 | $7.97 | 4.34 M | $2.30 B |
| 10/30/2024 | $8.37 | $8.16 (-2.51%) | $8.45 | $8.16 | 3.44 M | $2.34 B |
| 10/29/2024 | $8.41 | $8.43 (0.24%) | $8.48 | $8.32 | 2.79 M | $2.42 B |
| 10/28/2024 | $8.29 | $8.53 (2.9%) | $8.60 | $8.24 | 4.94 M | $2.45 B |
| 10/25/2024 | $8.66 | $8.24 (-4.85%) | $8.72 | $8.21 | 4.42 M | $2.36 B |
| 10/24/2024 | $8.31 | $8.59 (3.37%) | $8.66 | $8.18 | 8.58 M | $2.47 B |
| 10/23/2024 | $8.15 | $8.31 (1.96%) | $8.34 | $8.11 | 5.88 M | $2.38 B |
| 10/22/2024 | $8.25 | $8.19 (-0.73%) | $8.42 | $8.14 | 6.00 M | $2.35 B |
| 10/21/2024 | $8.63 | $8.25 (-4.4%) | $8.71 | $8.23 | 6.28 M | $2.37 B |