5 DAY PERFORMANCE
+19.64%
1 MONTH PERFORMANCE
+25.13%
3 MONTH PERFORMANCE
+19.84%
6 MONTH PERFORMANCE
-16.15%
YEAR-TO-DATE PERFORMANCE
-15.87%
1 YEAR PERFORMANCE
-28.03%
Goodyear Tire & Rubber Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.15 | $5.97 (-2.93%) | $6.19 | $5.95 | 9.52 M | $1.72 B |
| 06/18/2026 | $6.23 | $6.19 (-0.64%) | $6.24 | $6.00 | 10.91 M | $1.78 B |
| 06/17/2026 | $6.30 | $6.16 (-2.22%) | $6.39 | $6.12 | 7.32 M | $1.77 B |
| 06/16/2026 | $6.61 | $6.31 (-4.54%) | $6.71 | $6.28 | 6.63 M | $1.82 B |
| 06/15/2026 | $6.47 | $6.59 (1.85%) | $6.78 | $6.43 | 11.96 M | $1.90 B |
| 06/12/2026 | $6.05 | $6.40 (5.79%) | $6.57 | $6.04 | 13.54 M | $1.84 B |
| 06/11/2026 | $5.90 | $5.99 (1.53%) | $6.07 | $5.86 | 9.49 M | $1.73 B |
| 06/10/2026 | $5.90 | $5.87 (-0.51%) | $6.04 | $5.79 | 6.68 M | $1.69 B |
| 06/09/2026 | $5.89 | $5.90 (0.17%) | $6.04 | $5.82 | 8.08 M | $1.70 B |
| 06/08/2026 | $5.71 | $5.80 (1.58%) | $5.94 | $5.61 | 9.36 M | $1.67 B |
| 06/05/2026 | $5.67 | $5.71 (0.71%) | $5.73 | $5.61 | 7.86 M | $1.64 B |
| 06/04/2026 | $5.85 | $5.66 (-3.25%) | $5.87 | $5.64 | 7.99 M | $1.63 B |
| 06/03/2026 | $5.85 | $5.80 (-0.85%) | $5.89 | $5.73 | 7.36 M | $1.67 B |
| 06/02/2026 | $5.97 | $5.90 (-1.17%) | $6.03 | $5.84 | 8.82 M | $1.70 B |
| 06/01/2026 | $6.01 | $5.96 (-0.83%) | $6.09 | $5.89 | 7.09 M | $1.72 B |
| 05/29/2026 | $6.19 | $6.10 (-1.45%) | $6.23 | $6.08 | 7.60 M | $1.76 B |
| 05/28/2026 | $6.06 | $6.20 (2.31%) | $6.21 | $6.02 | 7.13 M | $1.79 B |
| 05/27/2026 | $6.10 | $6.09 (-0.16%) | $6.26 | $6.02 | 8.20 M | $1.75 B |
| 05/26/2026 | $5.97 | $6.03 (1.01%) | $6.17 | $5.97 | 7.82 M | $1.74 B |
| 05/22/2026 | $5.87 | $5.89 (0.34%) | $5.99 | $5.84 | 5.57 M | $1.70 B |
| 05/21/2026 | $5.52 | $5.87 (6.34%) | $5.93 | $5.52 | 11.67 M | $1.69 B |
| 05/20/2026 | $5.60 | $5.58 (-0.36%) | $5.63 | $5.50 | 8.32 M | $1.61 B |
| 05/19/2026 | $5.64 | $5.60 (-0.71%) | $5.64 | $5.43 | 9.83 M | $1.61 B |
| 05/18/2026 | $5.60 | $5.61 (0.18%) | $5.70 | $5.56 | 7.08 M | $1.62 B |
| 05/15/2026 | $5.78 | $5.64 (-2.42%) | $5.79 | $5.63 | 8.90 M | $1.62 B |
| 05/14/2026 | $5.83 | $5.79 (-0.69%) | $6.03 | $5.79 | 8.67 M | $1.67 B |
| 05/13/2026 | $5.86 | $5.81 (-0.85%) | $5.88 | $5.73 | 8.61 M | $1.67 B |
| 05/12/2026 | $5.91 | $5.86 (-0.85%) | $5.98 | $5.82 | 10.74 M | $1.69 B |
| 05/11/2026 | $6.31 | $5.95 (-5.71%) | $6.45 | $5.92 | 25.61 M | $1.71 B |
| 05/08/2026 | $6.90 | $6.51 (-5.65%) | $6.90 | $6.50 | 8.33 M | $1.87 B |
| 05/07/2026 | $7.04 | $6.86 (-2.56%) | $7.05 | $6.57 | 12.96 M | $1.98 B |
| 05/06/2026 | $7.21 | $7.30 (1.25%) | $7.48 | $7.13 | 8.22 M | $2.10 B |
| 05/05/2026 | $6.89 | $7.08 (2.76%) | $7.13 | $6.80 | 5.99 M | $2.04 B |
| 05/04/2026 | $7.01 | $6.86 (-2.14%) | $7.14 | $6.85 | 8.89 M | $1.98 B |
| 05/01/2026 | $7.08 | $7.08 (0%) | $7.22 | $6.98 | 7.45 M | $2.04 B |
| 04/30/2026 | $7.10 | $7.08 (-0.28%) | $7.13 | $6.97 | 8.58 M | $2.04 B |
| 04/29/2026 | $7.07 | $7.05 (-0.28%) | $7.11 | $6.96 | 7.76 M | $2.03 B |
| 04/28/2026 | $7.20 | $7.11 (-1.25%) | $7.20 | $7.06 | 7.58 M | $2.05 B |
| 04/27/2026 | $7.07 | $7.14 (0.99%) | $7.26 | $7.07 | 9.89 M | $2.06 B |
| 04/24/2026 | $7.05 | $7.06 (0.14%) | $7.20 | $6.97 | 5.60 M | $2.03 B |
| 04/23/2026 | $7.07 | $7.05 (-0.28%) | $7.12 | $6.90 | 7.08 M | $2.03 B |
| 04/22/2026 | $7.16 | $7.09 (-0.98%) | $7.21 | $7.05 | 8.56 M | $2.04 B |
| 04/21/2026 | $7.25 | $7.15 (-1.38%) | $7.29 | $7.00 | 7.01 M | $2.06 B |
| 04/20/2026 | $7.02 | $7.22 (2.85%) | $7.29 | $7.00 | 6.45 M | $2.08 B |
| 04/17/2026 | $6.77 | $7.06 (4.28%) | $7.24 | $6.73 | 11.01 M | $2.03 B |
| 04/16/2026 | $6.78 | $6.59 (-2.8%) | $6.79 | $6.56 | 8.62 M | $1.90 B |
| 04/15/2026 | $6.83 | $6.73 (-1.46%) | $6.83 | $6.68 | 10.36 M | $1.94 B |
| 04/14/2026 | $7.04 | $6.84 (-2.84%) | $7.17 | $6.83 | 6.86 M | $1.97 B |
| 04/13/2026 | $7.04 | $7.03 (-0.14%) | $7.09 | $6.88 | 7.37 M | $2.02 B |
| 04/10/2026 | $7.14 | $7.10 (-0.56%) | $7.18 | $7.05 | 6.82 M | $2.04 B |
| 04/09/2026 | $6.99 | $7.06 (1%) | $7.08 | $6.92 | 6.18 M | $2.03 B |
| 04/08/2026 | $7.05 | $7.05 (0%) | $7.17 | $6.95 | 8.07 M | $2.03 B |
| 04/07/2026 | $6.71 | $6.70 (-0.15%) | $6.77 | $6.64 | 5.62 M | $1.93 B |
| 04/06/2026 | $6.65 | $6.78 (1.95%) | $6.83 | $6.63 | 4.39 M | $1.95 B |
| 04/02/2026 | $6.60 | $6.65 (0.76%) | $6.68 | $6.46 | 5.17 M | $1.92 B |
| 04/01/2026 | $6.70 | $6.71 (0.15%) | $6.93 | $6.67 | 6.90 M | $1.93 B |
| 03/31/2026 | $6.43 | $6.63 (3.11%) | $6.66 | $6.35 | 8.21 M | $1.91 B |
| 03/30/2026 | $6.45 | $6.29 (-2.48%) | $6.55 | $6.29 | 7.73 M | $1.81 B |
| 03/27/2026 | $6.57 | $6.44 (-1.98%) | $6.66 | $6.37 | 5.89 M | $1.85 B |
| 03/26/2026 | $6.35 | $6.62 (4.25%) | $6.69 | $6.35 | 8.04 M | $1.91 B |
| 03/25/2026 | $6.52 | $6.45 (-1.07%) | $6.65 | $6.29 | 8.65 M | $1.86 B |
| 03/24/2026 | $6.32 | $6.38 (0.95%) | $6.47 | $6.24 | 7.38 M | $1.84 B |
| 03/23/2026 | $6.34 | $6.35 (0.16%) | $6.53 | $6.27 | 8.41 M | $1.83 B |
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.
