-
5 DAY PERFORMANCE
-3.47% -
1 MONTH PERFORMANCE
-5.91% -
3 MONTH PERFORMANCE
-2.61% -
6 MONTH PERFORMANCE
-2.05% -
YEAR-TO-DATE PERFORMANCE
-5.01% -
1 YEAR PERFORMANCE
+2.49%
National Rural Utilities Cooper Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $23.94 | $23.93 (-0.04%) | $23.97 | $23.85 | 9,363 | $0 |
| 11/14/2024 | $24.09 | $23.98 (-0.46%) | $24.09 | $23.84 | 7,542 | $0 |
| 11/13/2024 | $24.24 | $23.98 (-1.07%) | $24.26 | $23.94 | 13,100 | $0 |
| 11/12/2024 | $24.47 | $24.12 (-1.43%) | $24.52 | $24.12 | 17,600 | $0 |
| 11/11/2024 | $24.68 | $24.47 (-0.85%) | $24.72 | $24.40 | 4,800 | $0 |
| 11/08/2024 | $24.41 | $24.76 (1.43%) | $24.85 | $24.41 | 10,542 | $0 |
| 11/07/2024 | $24.69 | $24.58 (-0.45%) | $24.69 | $24.35 | 11,100 | $0 |
| 11/06/2024 | $24.46 | $24.39 (-0.29%) | $24.46 | $24.31 | 8,000 | $0 |
| 11/05/2024 | $24.52 | $24.63 (0.45%) | $24.75 | $24.42 | 12,715 | $0 |
| 11/04/2024 | $24.44 | $24.52 (0.33%) | $24.61 | $24.41 | 15,312 | $0 |
| 11/01/2024 | $24.59 | $24.38 (-0.85%) | $24.67 | $24.31 | 9,345 | $0 |
| 10/31/2024 | $25.00 | $24.81 (-0.76%) | $25.10 | $24.78 | 30,511 | $0 |
| 10/30/2024 | $24.88 | $24.97 (0.36%) | $25.00 | $24.87 | 4,900 | $0 |
| 10/29/2024 | $24.85 | $24.85 (0%) | $24.87 | $24.74 | 10,212 | $0 |
| 10/28/2024 | $24.89 | $24.97 (0.32%) | $25.01 | $24.80 | 8,534 | $0 |
| 10/25/2024 | $25.06 | $24.87 (-0.76%) | $25.06 | $24.85 | 7,100 | $0 |
| 10/24/2024 | $24.92 | $24.95 (0.12%) | $25.04 | $24.85 | 9,840 | $0 |
| 10/23/2024 | $25.08 | $24.97 (-0.44%) | $25.08 | $24.85 | 7,403 | $0 |
| 10/22/2024 | $25.03 | $25.18 (0.6%) | $25.25 | $25.03 | 8,820 | $0 |
| 10/21/2024 | $25.11 | $25.12 (0.04%) | $25.22 | $24.96 | 11,325 | $0 |
| 10/18/2024 | $25.18 | $25.20 (0.08%) | $25.31 | $25.13 | 3,800 | $0 |
| 10/17/2024 | $25.32 | $25.24 (-0.32%) | $25.32 | $25.00 | 5,900 | $0 |
| 10/16/2024 | $25.42 | $25.43 (0.04%) | $25.71 | $25.37 | 11,722 | $0 |
| 10/15/2024 | $25.49 | $25.40 (-0.35%) | $25.68 | $25.40 | 16,936 | $0 |
| 10/14/2024 | $25.33 | $25.41 (0.32%) | $25.41 | $25.16 | 11,430 | $0 |
| 10/11/2024 | $25.16 | $25.33 (0.68%) | $25.33 | $25.16 | 4,146 | $0 |
| 10/10/2024 | $25.17 | $25.23 (0.24%) | $25.30 | $25.07 | 6,747 | $0 |
| 10/09/2024 | $25.22 | $25.17 (-0.2%) | $25.30 | $25.05 | 4,500 | $0 |
| 10/08/2024 | $24.97 | $25.23 (1.04%) | $25.30 | $24.96 | 7,814 | $0 |
| 10/07/2024 | $25.00 | $25.02 (0.08%) | $25.07 | $24.91 | 6,822 | $0 |
| 10/04/2024 | $24.97 | $25.08 (0.44%) | $25.18 | $24.97 | 8,100 | $0 |
| 10/03/2024 | $24.98 | $25.07 (0.36%) | $25.12 | $24.98 | 9,142 | $0 |
| 10/02/2024 | $24.95 | $25.11 (0.64%) | $25.17 | $24.95 | 12,507 | $0 |
| 10/01/2024 | $24.94 | $25.10 (0.64%) | $25.10 | $24.85 | 12,016 | $0 |
| 09/30/2024 | $25.10 | $24.86 (-0.96%) | $25.21 | $24.84 | 19,029 | $0 |
| 09/27/2024 | $25.20 | $25.18 (-0.08%) | $25.29 | $25.08 | 13,049 | $0 |
| 09/26/2024 | $25.20 | $25.20 (0%) | $25.34 | $25.20 | 9,831 | $0 |
| 09/25/2024 | $25.33 | $25.20 (-0.51%) | $25.33 | $25.20 | 11,322 | $0 |
| 09/24/2024 | $25.25 | $25.32 (0.28%) | $25.34 | $25.17 | 14,500 | $0 |
| 09/23/2024 | $25.35 | $25.31 (-0.16%) | $25.37 | $25.29 | 5,100 | $0 |
| 09/20/2024 | $25.43 | $25.41 (-0.08%) | $25.43 | $25.38 | 2,300 | $0 |
| 09/19/2024 | $25.31 | $25.29 (-0.08%) | $25.45 | $25.25 | 16,905 | $0 |
| 09/18/2024 | $25.27 | $25.28 (0.04%) | $25.44 | $25.23 | 7,835 | $0 |
| 09/17/2024 | $25.35 | $25.35 (0%) | $25.47 | $25.24 | 9,707 | $0 |
| 09/16/2024 | $25.31 | $25.41 (0.4%) | $25.50 | $25.31 | 8,820 | $0 |
| 09/13/2024 | $25.27 | $25.33 (0.24%) | $25.34 | $25.27 | 5,807 | $0 |
| 09/12/2024 | $25.26 | $25.33 (0.28%) | $25.36 | $25.26 | 7,000 | $0 |
| 09/11/2024 | $25.26 | $25.26 (0%) | $25.35 | $25.23 | 5,100 | $0 |
| 09/10/2024 | $25.25 | $25.32 (0.28%) | $25.44 | $25.17 | 16,439 | $0 |
| 09/09/2024 | $25.11 | $25.35 (0.96%) | $25.36 | $25.11 | 4,000 | $0 |
| 09/06/2024 | $25.05 | $25.14 (0.36%) | $25.15 | $25.04 | 33,012 | $0 |
| 09/05/2024 | $24.85 | $25.11 (1.05%) | $25.12 | $24.85 | 13,843 | $0 |
| 09/04/2024 | $24.64 | $24.93 (1.18%) | $24.99 | $24.64 | 13,400 | $0 |
| 09/03/2024 | $24.87 | $24.64 (-0.92%) | $24.97 | $24.64 | 11,342 | $0 |
| 08/30/2024 | $25.11 | $24.80 (-1.23%) | $25.11 | $24.61 | 94,400 | $0 |
| 08/29/2024 | $25.01 | $25.17 (0.64%) | $25.19 | $25.01 | 12,400 | $0 |
| 08/28/2024 | $25.06 | $25.02 (-0.16%) | $25.08 | $24.97 | 6,900 | $0 |
| 08/27/2024 | $24.90 | $25.07 (0.68%) | $25.08 | $24.90 | 6,904 | $0 |
| 08/26/2024 | $25.04 | $24.99 (-0.2%) | $25.09 | $24.97 | 9,403 | $0 |
| 08/23/2024 | $24.77 | $24.99 (0.89%) | $25.08 | $24.77 | 16,835 | $0 |
| 08/22/2024 | $24.84 | $24.89 (0.2%) | $24.93 | $24.84 | 5,000 | $0 |
| 08/21/2024 | $24.73 | $24.92 (0.77%) | $24.94 | $24.73 | 11,613 | $0 |
| 08/20/2024 | $24.65 | $24.80 (0.61%) | $24.83 | $24.65 | 12,520 | $0 |
| 08/19/2024 | $24.70 | $24.71 (0.04%) | $24.82 | $24.65 | 14,509 | $0 |
| 08/16/2024 | $24.44 | $24.67 (0.94%) | $24.68 | $24.44 | 7,200 | $0 |
| 08/15/2024 | $24.44 | $24.54 (0.41%) | $24.54 | $24.38 | 7,400 | $0 |