5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
-2.81%
3 MONTH PERFORMANCE
-3.67%
6 MONTH PERFORMANCE
-9.37%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
-6.39%
National Rural Utilities Cooper Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $22.87 | $23.20 (1.44%) | $23.20 | $22.71 | 27,145 | $0 |
| 04/16/2025 | $22.60 | $22.72 (0.53%) | $22.86 | $22.60 | 18,200 | $0 |
| 04/15/2025 | $22.65 | $22.65 (0%) | $22.82 | $22.63 | 10,500 | $0 |
| 04/14/2025 | $22.55 | $22.70 (0.67%) | $22.72 | $22.55 | 18,000 | $0 |
| 04/11/2025 | $22.56 | $22.49 (-0.31%) | $22.68 | $22.38 | 19,000 | $0 |
| 04/10/2025 | $22.95 | $22.70 (-1.09%) | $22.95 | $22.52 | 21,944 | $0 |
| 04/09/2025 | $22.54 | $22.99 (2%) | $22.99 | $22.45 | 8,504 | $0 |
| 04/08/2025 | $22.67 | $22.60 (-0.31%) | $22.81 | $22.55 | 11,732 | $0 |
| 04/07/2025 | $22.65 | $22.61 (-0.18%) | $22.98 | $22.41 | 19,149 | $0 |
| 04/04/2025 | $23.09 | $22.83 (-1.13%) | $23.14 | $22.66 | 34,100 | $0 |
| 04/03/2025 | $23.04 | $23.13 (0.39%) | $23.28 | $22.94 | 8,841 | $0 |
| 04/02/2025 | $23.52 | $23.46 (-0.26%) | $23.65 | $23.39 | 7,600 | $0 |
| 04/01/2025 | $23.76 | $23.63 (-0.55%) | $23.80 | $23.52 | 65,200 | $0 |
| 03/31/2025 | $23.60 | $23.78 (0.76%) | $24.01 | $23.60 | 210,836 | $0 |
| 03/28/2025 | $23.70 | $23.68 (-0.08%) | $23.71 | $23.54 | 10,700 | $0 |
| 03/27/2025 | $23.60 | $23.61 (0.04%) | $23.61 | $23.51 | 6,007 | $0 |
| 03/26/2025 | $23.75 | $23.66 (-0.38%) | $23.76 | $23.57 | 17,233 | $0 |
| 03/25/2025 | $23.61 | $23.77 (0.68%) | $23.79 | $23.61 | 12,904 | $0 |
| 03/24/2025 | $23.60 | $23.70 (0.42%) | $23.71 | $23.55 | 13,339 | $0 |
| 03/21/2025 | $23.62 | $23.63 (0.04%) | $23.74 | $23.54 | 7,900 | $0 |
| 03/20/2025 | $23.52 | $23.59 (0.3%) | $23.67 | $23.52 | 27,521 | $0 |
| 03/19/2025 | $23.46 | $23.63 (0.72%) | $23.63 | $23.46 | 7,600 | $0 |
| 03/18/2025 | $23.56 | $23.50 (-0.25%) | $23.59 | $23.45 | 5,921 | $0 |
| 03/17/2025 | $23.49 | $23.59 (0.43%) | $23.74 | $23.49 | 9,000 | $0 |
| 03/14/2025 | $23.44 | $23.52 (0.34%) | $23.68 | $23.37 | 22,609 | $0 |
| 03/13/2025 | $23.42 | $23.55 (0.56%) | $23.58 | $23.34 | 10,200 | $0 |
| 03/12/2025 | $23.50 | $23.50 (0%) | $23.60 | $23.32 | 18,400 | $0 |
| 03/11/2025 | $23.48 | $23.50 (0.09%) | $23.64 | $23.42 | 12,246 | $0 |
| 03/10/2025 | $23.55 | $23.55 (0%) | $23.70 | $23.45 | 11,000 | $0 |
| 03/07/2025 | $23.60 | $23.71 (0.47%) | $23.74 | $23.53 | 10,300 | $0 |
| 03/06/2025 | $23.56 | $23.67 (0.47%) | $23.70 | $23.37 | 20,244 | $0 |
| 03/05/2025 | $23.47 | $23.55 (0.34%) | $23.65 | $23.41 | 21,500 | $0 |
| 03/04/2025 | $23.59 | $23.40 (-0.81%) | $23.59 | $23.36 | 22,947 | $0 |
| 03/03/2025 | $23.51 | $23.59 (0.34%) | $23.64 | $23.51 | 11,601 | $0 |
| 02/28/2025 | $23.62 | $23.50 (-0.51%) | $23.67 | $23.44 | 10,638 | $0 |
| 02/27/2025 | $23.57 | $23.57 (0%) | $23.61 | $23.43 | 36,900 | $0 |
| 02/26/2025 | $23.56 | $23.54 (-0.08%) | $23.64 | $23.50 | 11,625 | $0 |
| 02/25/2025 | $23.48 | $23.56 (0.34%) | $23.62 | $23.39 | 55,329 | $0 |
| 02/24/2025 | $23.48 | $23.37 (-0.47%) | $23.53 | $23.35 | 17,700 | $0 |
| 02/21/2025 | $23.55 | $23.43 (-0.51%) | $23.72 | $23.43 | 32,200 | $0 |
| 02/20/2025 | $23.57 | $23.53 (-0.17%) | $23.64 | $23.48 | 9,642 | $0 |
| 02/19/2025 | $23.56 | $23.57 (0.04%) | $23.65 | $23.46 | 35,400 | $0 |
| 02/18/2025 | $23.69 | $23.61 (-0.34%) | $23.73 | $23.55 | 26,900 | $0 |
| 02/14/2025 | $23.68 | $23.63 (-0.21%) | $23.72 | $23.62 | 10,930 | $0 |
| 02/13/2025 | $23.56 | $23.58 (0.08%) | $23.78 | $23.45 | 21,500 | $0 |
| 02/12/2025 | $23.56 | $23.49 (-0.3%) | $23.56 | $23.40 | 9,800 | $0 |
| 02/11/2025 | $23.70 | $23.68 (-0.08%) | $23.79 | $23.65 | 17,704 | $0 |
| 02/10/2025 | $23.55 | $23.70 (0.64%) | $23.79 | $23.55 | 18,045 | $0 |
| 02/07/2025 | $23.47 | $23.55 (0.34%) | $23.59 | $23.47 | 10,300 | $0 |
| 02/06/2025 | $23.54 | $23.54 (0%) | $23.61 | $23.46 | 8,916 | $0 |
| 02/05/2025 | $23.51 | $23.57 (0.26%) | $23.65 | $23.50 | 16,446 | $0 |
| 02/04/2025 | $23.23 | $23.43 (0.86%) | $23.43 | $22.75 | 15,823 | $0 |
| 02/03/2025 | $23.40 | $23.26 (-0.6%) | $23.66 | $23.22 | 8,448 | $0 |
| 01/31/2025 | $23.59 | $23.43 (-0.68%) | $23.70 | $23.43 | 11,700 | $0 |
| 01/30/2025 | $23.98 | $23.92 (-0.25%) | $24.01 | $23.80 | 13,749 | $0 |
| 01/29/2025 | $23.91 | $23.82 (-0.38%) | $24.03 | $23.76 | 16,000 | $0 |
| 01/28/2025 | $23.95 | $23.96 (0.04%) | $24.09 | $23.87 | 5,002 | $0 |
| 01/27/2025 | $23.81 | $24.00 (0.8%) | $24.02 | $23.81 | 17,642 | $0 |
| 01/24/2025 | $23.70 | $23.81 (0.46%) | $23.96 | $23.70 | 6,000 | $0 |
| 01/23/2025 | $23.85 | $23.67 (-0.75%) | $23.94 | $23.62 | 6,904 | $0 |
| 01/22/2025 | $23.86 | $23.84 (-0.08%) | $24.02 | $23.83 | 10,300 | $0 |
| 01/21/2025 | $23.76 | $23.86 (0.42%) | $24.00 | $23.70 | 22,907 | $0 |
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.
