5 DAY PERFORMANCE
+4.10%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
-30.08%
6 MONTH PERFORMANCE
-5.63%
YEAR-TO-DATE PERFORMANCE
-15.87%
1 YEAR PERFORMANCE
-32.76%
Goodyear Tire & Rubber Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.21 | $7.30 (1.25%) | $7.48 | $7.13 | 8.09 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 |
| 03/20/2026 | $6.36 | $6.15 (-3.3%) | $6.40 | $6.14 | 11.01 M | $1.77 B |
| 03/19/2026 | $6.32 | $6.36 (0.63%) | $6.50 | $6.25 | 9.70 M | $1.83 B |
| 03/18/2026 | $6.67 | $6.40 (-4.05%) | $6.73 | $6.36 | 11.83 M | $1.84 B |
| 03/17/2026 | $6.82 | $6.74 (-1.17%) | $7.03 | $6.73 | 9.68 M | $1.94 B |
| 03/16/2026 | $6.85 | $6.74 (-1.61%) | $6.91 | $6.67 | 9.63 M | $1.94 B |
| 03/13/2026 | $7.11 | $6.78 (-4.64%) | $7.21 | $6.76 | 15.29 M | $1.95 B |
| 03/12/2026 | $7.24 | $7.07 (-2.35%) | $7.24 | $7.01 | 6.52 M | $2.04 B |
| 03/11/2026 | $7.15 | $7.28 (1.82%) | $7.38 | $7.15 | 6.97 M | $2.10 B |
| 03/10/2026 | $7.42 | $7.11 (-4.18%) | $7.45 | $7.08 | 11.86 M | $2.05 B |
| 03/09/2026 | $7.35 | $7.37 (0.27%) | $7.39 | $6.95 | 9.45 M | $2.12 B |
| 03/06/2026 | $7.61 | $7.50 (-1.45%) | $7.68 | $7.47 | 7.83 M | $2.16 B |
| 03/05/2026 | $7.94 | $7.78 (-2.02%) | $8.10 | $7.68 | 7.38 M | $2.24 B |
| 03/04/2026 | $7.99 | $8.00 (0.13%) | $8.08 | $7.86 | 5.50 M | $2.30 B |
| 03/03/2026 | $8.02 | $7.91 (-1.37%) | $8.12 | $7.79 | 10.00 M | $2.28 B |
| 03/02/2026 | $8.10 | $8.25 (1.85%) | $8.28 | $7.91 | 6.12 M | $2.38 B |
| 02/27/2026 | $8.35 | $8.25 (-1.2%) | $8.38 | $8.17 | 6.04 M | $2.38 B |
| 02/26/2026 | $8.47 | $8.45 (-0.24%) | $8.58 | $8.28 | 6.42 M | $2.43 B |
| 02/25/2026 | $8.78 | $8.47 (-3.53%) | $8.81 | $8.45 | 7.32 M | $2.44 B |
| 02/24/2026 | $8.69 | $8.79 (1.15%) | $8.83 | $8.66 | 5.05 M | $2.53 B |
| 02/23/2026 | $8.93 | $8.72 (-2.35%) | $8.93 | $8.71 | 4.90 M | $2.51 B |
| 02/20/2026 | $8.77 | $8.94 (1.94%) | $8.97 | $8.67 | 8.02 M | $2.57 B |
| 02/19/2026 | $8.85 | $8.77 (-0.9%) | $8.95 | $8.72 | 9.76 M | $2.53 B |
| 02/18/2026 | $8.85 | $8.89 (0.45%) | $9.07 | $8.78 | 8.59 M | $2.56 B |
| 02/17/2026 | $9.35 | $8.86 (-5.24%) | $9.44 | $8.84 | 7.32 M | $2.55 B |
| 02/13/2026 | $9.43 | $9.44 (0.11%) | $9.63 | $9.30 | 6.94 M | $2.72 B |
| 02/12/2026 | $9.55 | $9.34 (-2.2%) | $9.97 | $9.29 | 10.98 M | $2.69 B |
| 02/11/2026 | $9.13 | $9.48 (3.83%) | $9.58 | $9.05 | 9.45 M | $2.73 B |
| 02/10/2026 | $9.19 | $9.10 (-0.98%) | $9.36 | $8.78 | 23.67 M | $2.62 B |
| 02/09/2026 | $10.54 | $10.52 (-0.19%) | $10.62 | $10.39 | 11.53 M | $3.03 B |
| 02/06/2026 | $10.23 | $10.54 (3.03%) | $10.59 | $10.19 | 9.37 M | $3.04 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.
