5 DAY PERFORMANCE
+71.79%
1 MONTH PERFORMANCE
+57.48%
3 MONTH PERFORMANCE
+6.20%
6 MONTH PERFORMANCE
+4.10%
YEAR-TO-DATE PERFORMANCE
-15.87%
1 YEAR PERFORMANCE
-8.33%
Goodyear Tire & Rubber Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.70 | $4.85 (3.19%) | $4.92 | $4.68 | 1.36 M | |
| 11/04/2026 | $4.58 | $4.55 (-0.66%) | $4.71 | $4.46 | 15.30 M | $1.31 B |
| 11/03/2026 | $4.43 | $4.44 (0.23%) | $4.48 | $4.36 | 8.07 M | $1.28 B |
| 11/02/2026 | $4.36 | $4.44 (1.83%) | $4.55 | $4.34 | 9.33 M | $1.28 B |
| 10/30/2026 | $4.43 | $4.29 (-3.16%) | $4.50 | $4.28 | 6.79 M | $1.24 B |
| 10/29/2026 | $4.43 | $4.43 (0%) | $4.44 | $4.30 | 6.66 M | $1.28 B |
| 10/28/2026 | $4.33 | $4.41 (1.85%) | $4.43 | $4.31 | 9.25 M | $1.27 B |
| 10/27/2026 | $4.33 | $4.39 (1.39%) | $4.52 | $4.33 | 8.46 M | $1.27 B |
| 10/26/2026 | $4.26 | $4.31 (1.17%) | $4.33 | $4.20 | 5.18 M | $1.25 B |
| 10/23/2026 | $4.35 | $4.26 (-2.07%) | $4.44 | $4.20 | 6.26 M | $1.23 B |
| 10/22/2026 | $4.23 | $4.43 (4.73%) | $4.45 | $4.21 | 7.54 M | $1.28 B |
| 10/21/2026 | $4.24 | $4.30 (1.42%) | $4.31 | $4.19 | 5.08 M | $1.24 B |
| 10/20/2026 | $4.17 | $4.24 (1.68%) | $4.26 | $4.09 | 11.13 M | $1.23 B |
| 10/19/2026 | $4.25 | $4.15 (-2.35%) | $4.27 | $4.12 | 7.83 M | $1.20 B |
| 10/16/2026 | $4.43 | $4.29 (-3.16%) | $4.45 | $4.24 | 9.34 M | $1.24 B |
| 10/15/2026 | $4.39 | $4.42 (0.68%) | $4.48 | $4.39 | 7.65 M | $1.28 B |
| 10/14/2026 | $4.50 | $4.38 (-2.67%) | $4.52 | $4.35 | 7.78 M | $1.27 B |
| 10/13/2026 | $4.54 | $4.56 (0.44%) | $4.63 | $4.48 | 8.33 M | $1.32 B |
| 10/12/2026 | $4.63 | $4.49 (-3.02%) | $4.64 | $4.46 | 9.32 M | $1.30 B |
| 10/09/2026 | $4.78 | $4.68 (-2.09%) | $4.78 | $4.63 | 5.93 M | $1.35 B |
| 10/08/2026 | $4.65 | $4.75 (2.15%) | $4.81 | $4.60 | 9.47 M | $1.37 B |
| 10/07/2026 | $4.66 | $4.69 (0.64%) | $4.71 | $4.62 | 6.59 M | $1.36 B |
| 10/06/2026 | $4.73 | $4.66 (-1.48%) | $4.80 | $4.66 | 7.57 M | $1.35 B |
| 10/05/2026 | $4.84 | $4.68 (-3.31%) | $4.86 | $4.61 | 14.67 M | $1.35 B |
| 10/02/2026 | $5.08 | $4.84 (-4.72%) | $5.09 | $4.84 | 11.10 M | $1.40 B |
| 10/01/2026 | $4.95 | $5.03 (1.62%) | $5.05 | $4.83 | 10.86 M | $1.45 B |
| 09/30/2026 | $5.06 | $4.97 (-1.78%) | $5.06 | $4.92 | 8.02 M | $1.44 B |
| 09/29/2026 | $5.04 | $5.00 (-0.79%) | $5.12 | $4.95 | 6.78 M | $1.45 B |
| 09/28/2026 | $5.13 | $5.02 (-2.14%) | $5.13 | $5.00 | 7.50 M | $1.45 B |
| 09/25/2026 | $5.12 | $5.13 (0.2%) | $5.15 | $5.04 | 5.69 M | $1.48 B |
| 09/24/2026 | $5.37 | $5.07 (-5.59%) | $5.37 | $5.06 | 10.48 M | $1.47 B |
| 09/23/2026 | $5.45 | $5.34 (-2.02%) | $5.45 | $5.28 | 6.47 M | $1.54 B |
| 09/22/2026 | $5.15 | $5.49 (6.6%) | $5.55 | $5.15 | 14.36 M | $1.59 B |
| 09/21/2026 | $5.12 | $5.02 (-1.95%) | $5.13 | $4.91 | 13.43 M | $1.45 B |
| 09/18/2026 | $5.14 | $5.05 (-1.75%) | $5.16 | $5.04 | 15.90 M | $1.46 B |
| 09/17/2026 | $5.28 | $5.15 (-2.46%) | $5.33 | $5.04 | 13.07 M | $1.49 B |
| 09/16/2026 | $5.31 | $5.16 (-2.82%) | $5.34 | $5.14 | 9.30 M | $1.49 B |
| 09/15/2026 | $5.33 | $5.25 (-1.5%) | $5.35 | $5.18 | 12.06 M | $1.52 B |
| 09/14/2026 | $5.34 | $5.32 (-0.37%) | $5.48 | $5.30 | 9.31 M | $1.54 B |
| 09/11/2026 | $5.64 | $5.37 (-4.79%) | $5.71 | $5.35 | 13.75 M | $1.55 B |
| 09/10/2026 | $5.69 | $5.54 (-2.64%) | $5.70 | $5.50 | 10.01 M | $1.60 B |
| 09/09/2026 | $5.84 | $5.75 (-1.54%) | $5.86 | $5.66 | 9.57 M | $1.66 B |
| 09/08/2026 | $6.20 | $5.85 (-5.65%) | $6.22 | $5.83 | 13.20 M | $1.69 B |
| 09/04/2026 | $6.09 | $6.25 (2.63%) | $6.25 | $6.03 | 4.99 M | $1.81 B |
| 09/03/2026 | $6.29 | $6.11 (-2.86%) | $6.40 | $6.07 | 6.58 M | $1.77 B |
| 09/02/2026 | $6.00 | $6.21 (3.5%) | $6.24 | $5.96 | 8.95 M | $1.79 B |
| 09/01/2026 | $6.33 | $5.99 (-5.37%) | $6.33 | $5.98 | 6.70 M | $1.73 B |
| 08/31/2026 | $6.32 | $6.27 (-0.79%) | $6.36 | $6.18 | 6.07 M | $1.81 B |
| 08/28/2026 | $6.15 | $6.35 (3.25%) | $6.37 | $6.08 | 5.26 M | $1.84 B |
| 08/27/2026 | $6.25 | $6.15 (-1.6%) | $6.25 | $6.12 | 5.41 M | $1.78 B |
| 08/26/2026 | $6.16 | $6.26 (1.62%) | $6.58 | $6.16 | 12.03 M | $1.81 B |
| 08/25/2026 | $6.00 | $6.20 (3.33%) | $6.23 | $5.95 | 7.20 M | $1.79 B |
| 08/24/2026 | $5.97 | $6.00 (0.5%) | $6.05 | $5.90 | 5.86 M | $1.73 B |
| 08/21/2026 | $5.87 | $5.97 (1.7%) | $6.00 | $5.86 | 5.84 M | $1.73 B |
| 08/20/2026 | $5.96 | $5.84 (-2.01%) | $5.97 | $5.77 | 6.66 M | $1.69 B |
| 08/19/2026 | $6.05 | $5.99 (-0.99%) | $6.14 | $5.90 | 6.57 M | $1.73 B |
| 08/18/2026 | $6.06 | $5.93 (-2.15%) | $6.14 | $5.93 | 7.99 M | $1.71 B |
| 08/17/2026 | $6.16 | $6.05 (-1.79%) | $6.21 | $6.01 | 8.75 M | $1.75 B |
| 08/14/2026 | $6.14 | $6.11 (-0.49%) | $6.21 | $6.07 | 9.94 M | $1.77 B |
| 08/13/2026 | $6.04 | $6.18 (2.32%) | $6.36 | $6.04 | 14.78 M | $1.79 B |
| 08/12/2026 | $6.13 | $6.04 (-1.47%) | $6.18 | $5.92 | 9.17 M | $1.75 B |
| 08/11/2026 | $6.04 | $6.09 (0.83%) | $6.19 | $6.01 | 8.94 M | $1.76 B |
| 08/10/2026 | $6.42 | $6.03 (-6.07%) | $6.42 | $6.02 | 13.32 M | $1.74 B |
| 08/07/2026 | $6.90 | $6.44 (-6.67%) | $6.91 | $6.42 | 11.13 M | $1.86 B |
| 08/06/2026 | $7.23 | $6.76 (-6.5%) | $7.26 | $6.48 | 18.07 M | $1.95 B |
| 08/05/2026 | $7.11 | $6.94 (-2.39%) | $7.14 | $6.89 | 7.99 M | $2.01 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.
