5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
-3.34%
YEAR-TO-DATE PERFORMANCE
+4.36%
1 YEAR PERFORMANCE
-4.16%
National Rural Utilities Cooper Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $23.95 | $23.72 (-0.96%) | $23.95 | $23.68 | 28.74 K | $0 |
| 05/30/2025 | $23.59 | $23.99 (1.7%) | $24.03 | $23.59 | 65.10 K | $0 |
| 05/29/2025 | $23.65 | $23.69 (0.17%) | $23.77 | $23.65 | 7.70 K | $0 |
| 05/28/2025 | $23.67 | $23.69 (0.08%) | $23.77 | $23.67 | 17.20 K | $0 |
| 05/27/2025 | $23.74 | $23.78 (0.17%) | $23.78 | $23.65 | 13.00 K | $0 |
| 05/23/2025 | $23.38 | $23.54 (0.68%) | $23.54 | $23.37 | 7.40 K | $0 |
| 05/22/2025 | $23.50 | $23.43 (-0.3%) | $23.61 | $23.37 | 18.23 K | $0 |
| 05/21/2025 | $23.71 | $23.64 (-0.3%) | $23.71 | $23.54 | 16.05 K | $0 |
| 05/20/2025 | $23.89 | $23.76 (-0.54%) | $23.89 | $23.72 | 33.50 K | $0 |
| 05/19/2025 | $23.78 | $23.94 (0.67%) | $24.10 | $23.78 | 18.73 K | $0 |
| 05/16/2025 | $23.67 | $23.98 (1.31%) | $23.99 | $23.53 | 40.40 K | $0 |
| 05/15/2025 | $23.45 | $23.52 (0.3%) | $25.75 | $23.38 | 12.31 K | $0 |
| 05/14/2025 | $23.51 | $23.37 (-0.6%) | $23.54 | $23.37 | 17.61 K | $0 |
| 05/13/2025 | $23.45 | $23.41 (-0.17%) | $23.56 | $23.35 | 8.44 K | $0 |
| 05/12/2025 | $23.64 | $23.45 (-0.8%) | $23.79 | $23.45 | 8.13 K | $0 |
| 05/09/2025 | $23.52 | $23.61 (0.38%) | $23.61 | $23.42 | 7.00 K | $0 |
| 05/08/2025 | $23.47 | $23.47 (0%) | $23.60 | $23.46 | 8.50 K | $0 |
| 05/07/2025 | $23.28 | $23.53 (1.07%) | $23.54 | $23.28 | 13.13 K | $0 |
| 05/06/2025 | $23.28 | $23.28 (0%) | $23.40 | $23.14 | 11.01 K | $0 |
| 05/05/2025 | $23.20 | $23.33 (0.56%) | $23.35 | $23.12 | 24.21 K | $0 |
| 05/02/2025 | $23.16 | $23.29 (0.56%) | $23.45 | $23.15 | 20.25 K | $0 |
| 05/01/2025 | $23.38 | $23.15 (-0.98%) | $23.38 | $23.12 | 20.60 K | $0 |
| 04/30/2025 | $23.64 | $23.60 (-0.17%) | $23.79 | $23.57 | 25.70 K | $0 |
| 04/29/2025 | $23.64 | $23.74 (0.42%) | $23.85 | $23.64 | 15.72 K | $0 |
| 04/28/2025 | $23.64 | $23.76 (0.51%) | $23.79 | $23.46 | 22.91 K | $0 |
| 04/25/2025 | $23.57 | $23.60 (0.13%) | $23.64 | $23.54 | 11.24 K | $0 |
| 04/24/2025 | $23.33 | $23.61 (1.2%) | $23.65 | $23.33 | 7.90 K | $0 |
| 04/23/2025 | $23.30 | $23.47 (0.73%) | $23.65 | $23.30 | 7.11 K | $0 |
| 04/22/2025 | $23.05 | $23.21 (0.69%) | $23.40 | $23.03 | 25.40 K | $0 |
| 04/21/2025 | $23.14 | $22.95 (-0.82%) | $23.14 | $22.77 | 13.00 K | $0 |
| 04/17/2025 | $22.87 | $23.20 (1.44%) | $23.20 | $22.71 | 27.15 K | $0 |
| 04/16/2025 | $22.60 | $22.72 (0.53%) | $22.86 | $22.60 | 18.20 K | $0 |
| 04/15/2025 | $22.65 | $22.65 (0%) | $22.82 | $22.63 | 10.50 K | $0 |
| 04/14/2025 | $22.55 | $22.70 (0.67%) | $22.72 | $22.55 | 18.00 K | $0 |
| 04/11/2025 | $22.56 | $22.49 (-0.31%) | $22.68 | $22.38 | 19.00 K | $0 |
| 04/10/2025 | $22.95 | $22.70 (-1.09%) | $22.95 | $22.52 | 21.94 K | $0 |
| 04/09/2025 | $22.54 | $22.99 (2%) | $22.99 | $22.45 | 8.50 K | $0 |
| 04/08/2025 | $22.67 | $22.60 (-0.31%) | $22.81 | $22.55 | 11.73 K | $0 |
| 04/07/2025 | $22.65 | $22.61 (-0.18%) | $22.98 | $22.41 | 19.15 K | $0 |
| 04/04/2025 | $23.09 | $22.83 (-1.13%) | $23.14 | $22.66 | 34.10 K | $0 |
| 04/03/2025 | $23.04 | $23.13 (0.39%) | $23.28 | $22.94 | 8.84 K | $0 |
| 04/02/2025 | $23.52 | $23.46 (-0.26%) | $23.65 | $23.39 | 7.60 K | $0 |
| 04/01/2025 | $23.76 | $23.63 (-0.55%) | $23.80 | $23.52 | 65.20 K | $0 |
| 03/31/2025 | $23.60 | $23.78 (0.76%) | $24.01 | $23.60 | 210.84 K | $0 |
| 03/28/2025 | $23.70 | $23.68 (-0.08%) | $23.71 | $23.54 | 10.70 K | $0 |
| 03/27/2025 | $23.60 | $23.61 (0.04%) | $23.61 | $23.51 | 6.01 K | $0 |
| 03/26/2025 | $23.75 | $23.66 (-0.38%) | $23.76 | $23.57 | 17.23 K | $0 |
| 03/25/2025 | $23.61 | $23.77 (0.68%) | $23.79 | $23.61 | 12.90 K | $0 |
| 03/24/2025 | $23.60 | $23.70 (0.42%) | $23.71 | $23.55 | 13.34 K | $0 |
| 03/21/2025 | $23.62 | $23.63 (0.04%) | $23.74 | $23.54 | 7.90 K | $0 |
| 03/20/2025 | $23.52 | $23.59 (0.3%) | $23.67 | $23.52 | 27.52 K | $0 |
| 03/19/2025 | $23.46 | $23.63 (0.72%) | $23.63 | $23.46 | 7.60 K | $0 |
| 03/18/2025 | $23.56 | $23.50 (-0.25%) | $23.59 | $23.45 | 5.92 K | $0 |
| 03/17/2025 | $23.49 | $23.59 (0.43%) | $23.74 | $23.49 | 9.00 K | $0 |
| 03/14/2025 | $23.44 | $23.52 (0.34%) | $23.68 | $23.37 | 22.61 K | $0 |
| 03/13/2025 | $23.42 | $23.55 (0.56%) | $23.58 | $23.34 | 10.20 K | $0 |
| 03/12/2025 | $23.50 | $23.50 (0%) | $23.60 | $23.32 | 18.40 K | $0 |
| 03/11/2025 | $23.48 | $23.50 (0.09%) | $23.64 | $23.42 | 12.25 K | $0 |
| 03/10/2025 | $23.55 | $23.55 (0%) | $23.70 | $23.45 | 11.00 K | $0 |
| 03/07/2025 | $23.60 | $23.71 (0.47%) | $23.74 | $23.53 | 10.30 K | $0 |
| 03/06/2025 | $23.56 | $23.67 (0.47%) | $23.70 | $23.37 | 20.24 K | $0 |
| 03/05/2025 | $23.47 | $23.55 (0.34%) | $23.65 | $23.41 | 21.50 K | $0 |
| 03/04/2025 | $23.59 | $23.40 (-0.81%) | $23.59 | $23.36 | 22.95 K | $0 |
| 03/03/2025 | $23.51 | $23.59 (0.34%) | $23.64 | $23.51 | 11.60 K | $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.
