5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
+3.55%
3 MONTH PERFORMANCE
+4.93%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
+3.55%
1 YEAR PERFORMANCE
+4.57%
National Rural Utilities Cooper Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $24.39 | $24.51 (0.49%) | $24.53 | $24.36 | 16.20 K | $0 |
| 01/29/2026 | $24.52 | $24.85 (1.35%) | $24.87 | $24.52 | 23.30 K | $0 |
| 01/28/2026 | $24.71 | $24.61 (-0.4%) | $24.75 | $24.51 | 15.51 K | $0 |
| 01/27/2026 | $24.78 | $24.75 (-0.12%) | $24.80 | $24.72 | 13.72 K | $0 |
| 01/26/2026 | $24.71 | $24.71 (0%) | $24.78 | $24.69 | 14.85 K | $0 |
| 01/23/2026 | $24.68 | $24.78 (0.41%) | $24.78 | $24.63 | 17.20 K | $0 |
| 01/22/2026 | $24.61 | $24.73 (0.49%) | $24.82 | $24.61 | 11.40 K | $0 |
| 01/21/2026 | $24.50 | $24.74 (0.98%) | $24.74 | $24.50 | 12.80 K | $0 |
| 01/20/2026 | $24.50 | $24.58 (0.33%) | $24.60 | $23.74 | 27.00 K | $0 |
| 01/16/2026 | $24.67 | $24.57 (-0.41%) | $24.67 | $24.42 | 9.50 K | $0 |
| 01/15/2026 | $24.46 | $24.60 (0.57%) | $24.68 | $24.38 | 20.81 K | $0 |
| 01/14/2026 | $24.42 | $24.41 (-0.04%) | $24.42 | $24.20 | 13.85 K | $0 |
| 01/13/2026 | $24.43 | $24.42 (-0.04%) | $24.43 | $24.13 | 10.31 K | $0 |
| 01/12/2026 | $24.13 | $24.28 (0.62%) | $24.30 | $23.92 | 20.82 K | $0 |
| 01/09/2026 | $24.01 | $24.22 (0.87%) | $24.22 | $23.84 | 21.50 K | $0 |
| 01/08/2026 | $23.73 | $24.01 (1.18%) | $24.07 | $23.70 | 48.01 K | $0 |
| 01/07/2026 | $23.82 | $23.76 (-0.25%) | $23.85 | $23.76 | 17.70 K | $0 |
| 01/06/2026 | $23.88 | $23.83 (-0.21%) | $24.04 | $23.74 | 9.71 K | $0 |
| 01/05/2026 | $23.87 | $23.97 (0.42%) | $24.19 | $23.85 | 14.03 K | $0 |
| 01/02/2026 | $23.68 | $23.89 (0.89%) | $23.89 | $23.68 | 15.01 K | $0 |
| 12/31/2025 | $23.74 | $23.66 (-0.34%) | $23.79 | $23.66 | 22.10 K | $0 |
| 12/30/2025 | $23.65 | $23.79 (0.59%) | $23.82 | $23.65 | 25.70 K | $0 |
| 12/29/2025 | $23.73 | $23.65 (-0.34%) | $23.74 | $23.64 | 8.60 K | $0 |
| 12/26/2025 | $23.85 | $23.81 (-0.17%) | $23.92 | $23.73 | 7.60 K | $0 |
| 12/24/2025 | $23.67 | $23.70 (0.13%) | $23.91 | $23.67 | 4.30 K | $0 |
| 12/23/2025 | $23.81 | $23.74 (-0.29%) | $23.98 | $23.73 | 14.60 K | $0 |
| 12/22/2025 | $23.84 | $23.86 (0.08%) | $24.09 | $23.80 | 6.30 K | $0 |
| 12/19/2025 | $23.81 | $23.92 (0.46%) | $23.92 | $23.81 | 10.10 K | $0 |
| 12/18/2025 | $23.98 | $23.87 (-0.46%) | $23.98 | $23.83 | 22.50 K | $0 |
| 12/17/2025 | $23.77 | $24.01 (1.01%) | $24.06 | $23.76 | 26.22 K | $0 |
| 12/16/2025 | $23.74 | $23.97 (0.97%) | $23.97 | $23.71 | 13.65 K | $0 |
| 12/15/2025 | $23.57 | $23.80 (0.98%) | $23.84 | $23.51 | 18.10 K | $0 |
| 12/12/2025 | $23.59 | $23.61 (0.08%) | $23.71 | $23.51 | 10.30 K | $0 |
| 12/11/2025 | $23.50 | $23.64 (0.6%) | $23.71 | $23.50 | 18.54 K | $0 |
| 12/10/2025 | $23.34 | $23.51 (0.73%) | $23.59 | $23.34 | 13.35 K | $0 |
| 12/09/2025 | $23.34 | $23.40 (0.26%) | $23.49 | $23.32 | 23.92 K | $0 |
| 12/08/2025 | $23.22 | $23.26 (0.17%) | $23.30 | $23.19 | 9.90 K | $0 |
| 12/05/2025 | $23.31 | $23.21 (-0.43%) | $23.34 | $23.13 | 18.00 K | $0 |
| 12/04/2025 | $23.40 | $23.26 (-0.6%) | $23.50 | $23.26 | 15.10 K | $0 |
| 12/03/2025 | $23.36 | $23.42 (0.26%) | $23.50 | $23.36 | 7.92 K | $0 |
| 12/02/2025 | $23.52 | $23.46 (-0.26%) | $23.54 | $23.35 | 24.60 K | $0 |
| 12/01/2025 | $23.50 | $23.49 (-0.04%) | $23.50 | $23.40 | 10.33 K | $0 |
| 11/28/2025 | $23.50 | $23.51 (0.04%) | $23.54 | $23.50 | 1.00 K | $0 |
| 11/26/2025 | $23.44 | $23.50 (0.26%) | $23.53 | $23.44 | 5.53 K | $0 |
| 11/25/2025 | $23.50 | $23.44 (-0.26%) | $23.55 | $23.39 | 5.60 K | $0 |
| 11/24/2025 | $23.45 | $23.45 (0%) | $23.50 | $23.41 | 7.80 K | $0 |
| 11/21/2025 | $23.35 | $23.38 (0.13%) | $23.49 | $23.35 | 5.65 K | $0 |
| 11/20/2025 | $23.37 | $23.44 (0.3%) | $23.51 | $23.37 | 12.92 K | $0 |
| 11/19/2025 | $23.44 | $23.38 (-0.26%) | $23.47 | $23.30 | 8.70 K | $0 |
| 11/18/2025 | $23.45 | $23.48 (0.13%) | $23.54 | $23.45 | 19.90 K | $0 |
| 11/17/2025 | $23.53 | $23.45 (-0.34%) | $23.53 | $23.20 | 21.70 K | $0 |
| 11/14/2025 | $23.45 | $23.46 (0.04%) | $23.53 | $23.43 | 9.65 K | $0 |
| 11/13/2025 | $23.47 | $23.37 (-0.43%) | $23.49 | $23.34 | 21.70 K | $0 |
| 11/12/2025 | $23.50 | $23.51 (0.04%) | $23.58 | $23.48 | 13.10 K | $0 |
| 11/11/2025 | $23.69 | $23.52 (-0.72%) | $23.69 | $23.51 | 9.40 K | $0 |
| 11/10/2025 | $23.48 | $23.60 (0.51%) | $23.68 | $23.48 | 5.30 K | $0 |
| 11/07/2025 | $23.58 | $23.55 (-0.13%) | $23.64 | $23.49 | 14.32 K | $0 |
| 11/06/2025 | $23.38 | $23.51 (0.56%) | $23.59 | $23.38 | 13.73 K | $0 |
| 11/05/2025 | $23.30 | $23.36 (0.26%) | $23.53 | $23.30 | 8.00 K | $0 |
| 11/04/2025 | $23.32 | $23.35 (0.13%) | $23.35 | $23.25 | 17.74 K | $0 |
| 11/03/2025 | $23.45 | $23.34 (-0.47%) | $23.45 | $23.30 | 14.42 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.
