5 DAY PERFORMANCE
-11.95%
1 MONTH PERFORMANCE
+4.74%
3 MONTH PERFORMANCE
-14.40%
6 MONTH PERFORMANCE
+11.80%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
-31.86%
The Goodyear Tire & Rubber Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.41 | $9.21 (-2.18%) | $9.46 | $9.15 | 1.67 M | $2.64 B |
| 03/11/2025 | $9.67 | $9.38 (-3%) | $9.67 | $9.16 | 4.56 M | $2.69 B |
| 03/10/2025 | $9.68 | $9.67 (-0.1%) | $9.95 | $9.49 | 8.30 M | $2.78 B |
| 03/07/2025 | $9.13 | $9.79 (7.23%) | $9.79 | $9.09 | 8.18 M | $2.81 B |
| 03/06/2025 | $8.61 | $8.97 (4.18%) | $9.06 | $8.57 | 4.80 M | $2.57 B |
| 03/05/2025 | $8.59 | $8.72 (1.51%) | $8.74 | $8.45 | 6.00 M | $2.50 B |
| 03/04/2025 | $8.65 | $8.48 (-1.97%) | $8.65 | $8.28 | 7.48 M | $2.43 B |
| 03/03/2025 | $9.49 | $8.84 (-6.85%) | $9.55 | $8.71 | 6.28 M | $2.54 B |
| 02/28/2025 | $9.42 | $9.45 (0.32%) | $9.62 | $9.32 | 5.28 M | $2.71 B |
| 02/27/2025 | $9.35 | $9.46 (1.18%) | $9.68 | $9.33 | 6.29 M | $2.72 B |
| 02/26/2025 | $9.55 | $9.39 (-1.68%) | $9.68 | $9.29 | 4.81 M | $2.69 B |
| 02/25/2025 | $9.86 | $9.54 (-3.25%) | $9.86 | $9.53 | 4.37 M | $2.74 B |
| 02/24/2025 | $10.01 | $9.79 (-2.2%) | $10.02 | $9.67 | 4.52 M | $2.81 B |
| 02/21/2025 | $10.66 | $9.98 (-6.38%) | $10.69 | $9.84 | 5.59 M | $2.86 B |
| 02/20/2025 | $10.66 | $10.55 (-1.03%) | $10.75 | $10.39 | 5.41 M | $3.03 B |
| 02/19/2025 | $10.24 | $10.63 (3.81%) | $10.69 | $10.22 | 7.39 M | $3.05 B |
| 02/18/2025 | $9.70 | $10.34 (6.6%) | $10.39 | $9.65 | 13.52 M | $2.97 B |
| 02/14/2025 | $8.92 | $9.58 (7.4%) | $10.02 | $8.88 | 21.67 M | $2.75 B |
| 02/13/2025 | $8.35 | $8.17 (-2.16%) | $8.47 | $8.11 | 9.01 M | $2.34 B |
| 02/12/2025 | $8.12 | $8.23 (1.35%) | $8.31 | $8.10 | 5.63 M | $2.36 B |
| 02/11/2025 | $8.17 | $8.25 (0.98%) | $8.31 | $8.09 | 5.44 M | $2.37 B |
| 02/10/2025 | $8.40 | $8.24 (-1.9%) | $8.46 | $8.20 | 5.17 M | $2.36 B |
| 02/07/2025 | $8.68 | $8.40 (-3.23%) | $8.71 | $8.38 | 5.46 M | $2.41 B |
| 02/06/2025 | $8.64 | $8.68 (0.46%) | $8.95 | $8.64 | 3.78 M | $2.49 B |
| 02/05/2025 | $8.66 | $8.65 (-0.12%) | $8.69 | $8.52 | 3.47 M | $2.48 B |
| 02/04/2025 | $8.65 | $8.66 (0.12%) | $8.74 | $8.53 | 4.32 M | $2.49 B |
| 02/03/2025 | $8.56 | $8.70 (1.64%) | $8.72 | $8.22 | 9.32 M | $2.50 B |
| 01/31/2025 | $9.16 | $8.87 (-3.17%) | $9.22 | $8.76 | 5.64 M | $2.55 B |
| 01/30/2025 | $9.18 | $9.23 (0.54%) | $9.34 | $9.13 | 3.69 M | $2.65 B |
| 01/29/2025 | $9.13 | $9.07 (-0.66%) | $9.22 | $9.01 | 3.02 M | $2.60 B |
| 01/28/2025 | $9.10 | $9.13 (0.33%) | $9.17 | $9.03 | 1.87 M | $2.62 B |
| 01/27/2025 | $9.41 | $9.15 (-2.76%) | $9.41 | $9.00 | 4.63 M | $2.63 B |
| 01/24/2025 | $9.26 | $9.40 (1.51%) | $9.45 | $9.26 | 2.91 M | $2.70 B |
| 01/23/2025 | $9.28 | $9.29 (0.11%) | $9.46 | $9.18 | 4.28 M | $2.67 B |
| 01/22/2025 | $9.11 | $9.34 (2.52%) | $9.41 | $9.03 | 3.67 M | $2.68 B |
| 01/21/2025 | $9.46 | $9.26 (-2.11%) | $9.54 | $9.22 | 5.45 M | $2.66 B |
| 01/17/2025 | $9.57 | $9.38 (-1.99%) | $9.61 | $9.37 | 5.00 M | $2.69 B |
| 01/16/2025 | $9.36 | $9.46 (1.07%) | $9.57 | $9.35 | 4.57 M | $2.72 B |
| 01/15/2025 | $9.26 | $9.37 (1.19%) | $9.41 | $9.16 | 5.40 M | $2.69 B |
| 01/14/2025 | $8.95 | $8.98 (0.34%) | $9.08 | $8.83 | 4.94 M | $2.58 B |
| 01/13/2025 | $8.85 | $8.82 (-0.34%) | $8.93 | $8.58 | 5.36 M | $2.53 B |
| 01/10/2025 | $8.66 | $8.86 (2.31%) | $8.89 | $8.47 | 4.64 M | $2.54 B |
| 01/08/2025 | $8.67 | $8.72 (0.58%) | $8.76 | $8.50 | 4.06 M | $2.50 B |
| 01/07/2025 | $8.70 | $8.83 (1.49%) | $8.94 | $8.60 | 6.11 M | $2.53 B |
| 01/06/2025 | $8.92 | $8.62 (-3.36%) | $9.04 | $8.60 | 4.97 M | $2.47 B |
| 01/03/2025 | $8.80 | $8.83 (0.34%) | $8.84 | $8.45 | 5.73 M | $2.53 B |
| 01/02/2025 | $9.10 | $8.75 (-3.85%) | $9.19 | $8.72 | 3.75 M | $2.51 B |
| 12/31/2024 | $8.87 | $9.00 (1.47%) | $9.19 | $8.78 | 3.48 M | $2.58 B |
| 12/30/2024 | $8.73 | $8.76 (0.34%) | $8.85 | $8.55 | 3.42 M | $2.51 B |
| 12/27/2024 | $8.85 | $8.85 (0%) | $9.08 | $8.73 | 3.49 M | $2.54 B |
| 12/26/2024 | $8.76 | $8.90 (1.6%) | $9.02 | $8.68 | 4.13 M | $2.55 B |
| 12/24/2024 | $8.74 | $8.89 (1.72%) | $8.95 | $8.62 | 2.35 M | $2.55 B |
| 12/23/2024 | $8.58 | $8.69 (1.28%) | $8.70 | $8.46 | 4.81 M | $2.49 B |
| 12/20/2024 | $8.49 | $8.62 (1.53%) | $8.80 | $8.41 | 10.05 M | $2.47 B |
| 12/19/2024 | $8.96 | $8.59 (-4.13%) | $8.97 | $8.47 | 6.59 M | $2.47 B |
| 12/18/2024 | $9.30 | $8.86 (-4.73%) | $9.36 | $8.80 | 5.08 M | $2.54 B |
| 12/17/2024 | $9.36 | $9.23 (-1.39%) | $9.55 | $9.17 | 5.43 M | $2.65 B |
| 12/16/2024 | $10.02 | $9.47 (-5.49%) | $10.02 | $9.45 | 5.08 M | $2.72 B |
| 12/13/2024 | $10.05 | $10.03 (-0.2%) | $10.07 | $9.90 | 2.39 M | $2.88 B |
| 12/12/2024 | $10.08 | $10.07 (-0.1%) | $10.26 | $10.03 | 2.45 M | $2.89 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.
