5 DAY PERFORMANCE
+6.04%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
+7.43%
6 MONTH PERFORMANCE
-30.08%
YEAR-TO-DATE PERFORMANCE
-15.87%
1 YEAR PERFORMANCE
-28.17%
Goodyear Tire & Rubber Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.23 | $6.76 (-6.5%) | $7.25 | $6.48 | 18.05 M | $1.95 B |
| 08/05/2026 | $7.11 | $6.94 (-2.39%) | $7.14 | $6.89 | 7.99 M | $2.01 B |
| 08/04/2026 | $7.03 | $7.19 (2.28%) | $7.20 | $6.93 | 5.44 M | $2.08 B |
| 08/03/2026 | $7.10 | $7.03 (-0.99%) | $7.17 | $6.93 | 7.67 M | $2.03 B |
| 07/31/2026 | $7.03 | $6.95 (-1.14%) | $7.05 | $6.80 | 6.90 M | $2.00 B |
| 07/30/2026 | $7.28 | $7.08 (-2.75%) | $7.32 | $6.97 | 7.21 M | $2.04 B |
| 07/29/2026 | $7.31 | $7.28 (-0.41%) | $7.46 | $7.22 | 8.21 M | $2.10 B |
| 07/28/2026 | $7.13 | $7.36 (3.23%) | $7.38 | $7.08 | 7.29 M | $2.12 B |
| 07/27/2026 | $7.28 | $7.11 (-2.34%) | $7.31 | $7.05 | 6.41 M | $2.05 B |
| 07/24/2026 | $7.01 | $7.21 (2.85%) | $7.25 | $7.00 | 8.78 M | $2.08 B |
| 07/23/2026 | $7.35 | $7.03 (-4.35%) | $7.37 | $6.86 | 7.62 M | $2.02 B |
| 07/22/2026 | $7.29 | $7.45 (2.19%) | $7.56 | $7.29 | 8.17 M | $2.15 B |
| 07/21/2026 | $7.26 | $7.29 (0.41%) | $7.45 | $7.21 | 8.19 M | $2.10 B |
| 07/20/2026 | $7.29 | $7.24 (-0.69%) | $7.35 | $7.15 | 7.65 M | $2.09 B |
| 07/17/2026 | $6.99 | $7.29 (4.29%) | $7.32 | $6.97 | 9.70 M | $2.10 B |
| 07/16/2026 | $6.69 | $7.10 (6.13%) | $7.30 | $6.68 | 16.62 M | $2.04 B |
| 07/15/2026 | $6.72 | $6.74 (0.3%) | $7.03 | $6.66 | 10.72 M | $1.94 B |
| 07/14/2026 | $6.59 | $6.66 (1.06%) | $6.67 | $6.47 | 5.73 M | $1.92 B |
| 07/13/2026 | $6.80 | $6.64 (-2.35%) | $6.85 | $6.54 | 6.24 M | $1.91 B |
| 07/10/2026 | $6.72 | $6.81 (1.34%) | $6.88 | $6.69 | 4.72 M | $1.96 B |
| 07/09/2026 | $6.53 | $6.64 (1.68%) | $6.77 | $6.46 | 6.77 M | $1.91 B |
| 07/08/2026 | $6.90 | $6.50 (-5.8%) | $6.90 | $6.39 | 11.75 M | $1.87 B |
| 07/07/2026 | $7.01 | $7.02 (0.14%) | $7.11 | $6.86 | 8.93 M | $2.02 B |
| 07/06/2026 | $6.66 | $6.93 (4.05%) | $7.19 | $6.66 | 12.73 M | $2.00 B |
| 07/02/2026 | $6.57 | $6.59 (0.3%) | $6.67 | $6.37 | 54.35 M | $1.90 B |
| 07/01/2026 | $6.64 | $6.46 (-2.71%) | $6.64 | $6.41 | 11.40 M | $1.86 B |
| 06/30/2026 | $6.58 | $6.60 (0.3%) | $6.65 | $6.50 | 9.14 M | $1.90 B |
| 06/29/2026 | $6.48 | $6.64 (2.47%) | $6.70 | $6.41 | 12.36 M | $1.91 B |
| 06/26/2026 | $6.35 | $6.84 (7.72%) | $6.86 | $6.35 | 18.49 M | $1.97 B |
| 06/25/2026 | $6.32 | $6.44 (1.9%) | $6.60 | $6.29 | 9.64 M | $1.85 B |
| 06/24/2026 | $5.99 | $6.29 (5.01%) | $6.38 | $5.96 | 11.19 M | $1.81 B |
| 06/23/2026 | $5.90 | $5.90 (0%) | $6.04 | $5.86 | 7.55 M | $1.70 B |
| 06/22/2026 | $6.15 | $5.97 (-2.93%) | $6.19 | $5.95 | 9.53 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 |
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.
