5 DAY PERFORMANCE
-11.97%
1 MONTH PERFORMANCE
+1.98%
3 MONTH PERFORMANCE
-10.13%
6 MONTH PERFORMANCE
-27.44%
YEAR-TO-DATE PERFORMANCE
-14.22%
1 YEAR PERFORMANCE
-24.02%
The Goodyear Tire & Rubber Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.48 | $8.58 (1.18%) | $8.59 | $8.41 | 4.83 M | $2.47 B |
| 12/04/2025 | $8.69 | $8.47 (-2.53%) | $8.74 | $8.42 | 7.39 M | $2.44 B |
| 12/03/2025 | $8.74 | $8.77 (0.34%) | $8.87 | $8.71 | 4.44 M | $2.53 B |
| 12/02/2025 | $8.69 | $8.72 (0.35%) | $8.78 | $8.55 | 6.03 M | $2.51 B |
| 12/01/2025 | $8.52 | $8.67 (1.76%) | $8.73 | $8.50 | 6.54 M | $2.50 B |
| 11/28/2025 | $8.50 | $8.66 (1.88%) | $8.73 | $8.44 | 4.10 M | $2.49 B |
| 11/26/2025 | $8.36 | $8.44 (0.96%) | $8.47 | $8.28 | 8.77 M | $2.43 B |
| 11/25/2025 | $8.20 | $8.42 (2.68%) | $8.52 | $8.18 | 6.06 M | $2.42 B |
| 11/24/2025 | $8.02 | $8.14 (1.5%) | $8.20 | $7.96 | 7.01 M | $2.34 B |
| 11/21/2025 | $7.69 | $8.10 (5.33%) | $8.12 | $7.64 | 7.74 M | $2.33 B |
| 11/20/2025 | $7.90 | $7.64 (-3.29%) | $8.05 | $7.61 | 5.69 M | $2.20 B |
| 11/19/2025 | $7.81 | $7.82 (0.13%) | $7.86 | $7.65 | 5.00 M | $2.25 B |
| 11/18/2025 | $7.54 | $7.86 (4.24%) | $7.97 | $7.48 | 9.52 M | $2.26 B |
| 11/17/2025 | $7.50 | $7.43 (-0.93%) | $7.64 | $7.39 | 6.71 M | $2.14 B |
| 11/14/2025 | $7.56 | $7.56 (0%) | $7.67 | $7.46 | 5.32 M | $2.18 B |
| 11/13/2025 | $7.59 | $7.59 (0%) | $7.76 | $7.51 | 7.68 M | $2.19 B |
| 11/12/2025 | $7.50 | $7.73 (3.07%) | $7.81 | $7.50 | 6.31 M | $2.23 B |
| 11/11/2025 | $7.54 | $7.50 (-0.53%) | $7.60 | $7.47 | 3.91 M | $2.16 B |
| 11/10/2025 | $7.64 | $7.58 (-0.79%) | $7.67 | $7.40 | 7.41 M | $2.18 B |
| 11/07/2025 | $7.74 | $7.57 (-2.2%) | $7.77 | $7.50 | 7.19 M | $2.18 B |
| 11/06/2025 | $7.99 | $7.81 (-2.25%) | $7.99 | $7.68 | 11.22 M | $2.25 B |
| 11/05/2025 | $7.38 | $8.04 (8.94%) | $8.16 | $7.26 | 18.34 M | $2.32 B |
| 11/04/2025 | $7.35 | $7.43 (1.09%) | $7.58 | $6.90 | 22.89 M | $2.14 B |
| 11/03/2025 | $6.79 | $6.89 (1.47%) | $7.01 | $6.78 | 12.36 M | $1.98 B |
| 10/31/2025 | $6.86 | $6.89 (0.44%) | $6.92 | $6.76 | 7.21 M | $1.98 B |
| 10/30/2025 | $6.97 | $6.91 (-0.86%) | $7.04 | $6.91 | 7.24 M | $1.98 B |
| 10/29/2025 | $7.09 | $7.02 (-0.99%) | $7.24 | $7.00 | 7.09 M | $2.01 B |
| 10/28/2025 | $7.09 | $7.08 (-0.14%) | $7.14 | $7.03 | 5.70 M | $2.03 B |
| 10/27/2025 | $7.25 | $7.07 (-2.48%) | $7.33 | $7.07 | 5.67 M | $2.03 B |
| 10/24/2025 | $7.17 | $7.24 (0.98%) | $7.29 | $7.13 | 5.86 M | $2.08 B |
| 10/23/2025 | $7.05 | $7.13 (1.13%) | $7.14 | $7.01 | 4.38 M | $2.05 B |
| 10/22/2025 | $7.15 | $7.04 (-1.54%) | $7.16 | $7.04 | 6.86 M | $2.02 B |
| 10/21/2025 | $7.07 | $7.15 (1.13%) | $7.17 | $7.00 | 7.70 M | $2.05 B |
| 10/20/2025 | $6.85 | $7.04 (2.77%) | $7.06 | $6.85 | 5.47 M | $2.02 B |
| 10/17/2025 | $6.76 | $6.86 (1.48%) | $6.87 | $6.75 | 6.93 M | $1.97 B |
| 10/16/2025 | $6.75 | $6.83 (1.19%) | $6.89 | $6.73 | 9.46 M | $1.96 B |
| 10/15/2025 | $6.71 | $6.71 (0%) | $6.87 | $6.67 | 10.71 M | $1.93 B |
| 10/14/2025 | $6.58 | $6.71 (1.98%) | $6.80 | $6.51 | 11.40 M | $1.93 B |
| 10/13/2025 | $6.97 | $6.73 (-3.44%) | $7.00 | $6.71 | 13.32 M | $1.93 B |
| 10/10/2025 | $7.17 | $6.83 (-4.74%) | $7.26 | $6.83 | 13.45 M | $1.96 B |
| 10/09/2025 | $7.36 | $7.13 (-3.13%) | $7.36 | $7.12 | 9.66 M | $2.05 B |
| 10/08/2025 | $7.41 | $7.34 (-0.94%) | $7.49 | $7.32 | 7.21 M | $2.11 B |
| 10/07/2025 | $7.58 | $7.39 (-2.51%) | $7.60 | $7.38 | 10.27 M | $2.12 B |
| 10/06/2025 | $7.66 | $7.56 (-1.31%) | $7.71 | $7.53 | 8.85 M | $2.17 B |
| 10/03/2025 | $7.54 | $7.72 (2.39%) | $7.99 | $7.54 | 11.81 M | $2.22 B |
| 10/02/2025 | $7.55 | $7.53 (-0.26%) | $7.65 | $7.51 | 8.10 M | $2.16 B |
| 10/01/2025 | $7.51 | $7.54 (0.4%) | $7.69 | $7.48 | 8.45 M | $2.16 B |
| 09/30/2025 | $7.50 | $7.48 (-0.27%) | $7.55 | $7.41 | 9.57 M | $2.15 B |
| 09/29/2025 | $7.72 | $7.50 (-2.85%) | $7.74 | $7.43 | 13.83 M | $2.15 B |
| 09/26/2025 | $7.92 | $7.86 (-0.76%) | $7.97 | $7.82 | 7.29 M | $2.26 B |
| 09/25/2025 | $8.08 | $7.88 (-2.48%) | $8.08 | $7.83 | 9.91 M | $2.26 B |
| 09/24/2025 | $8.25 | $8.12 (-1.58%) | $8.31 | $8.06 | 9.24 M | $2.33 B |
| 09/23/2025 | $8.45 | $8.24 (-2.49%) | $8.50 | $8.23 | 7.88 M | $2.36 B |
| 09/22/2025 | $8.40 | $8.39 (-0.12%) | $8.44 | $8.30 | 6.20 M | $2.41 B |
| 09/19/2025 | $8.62 | $8.48 (-1.62%) | $8.62 | $8.30 | 12.41 M | $2.43 B |
| 09/18/2025 | $8.54 | $8.61 (0.82%) | $8.66 | $8.52 | 5.61 M | $2.47 B |
| 09/17/2025 | $8.53 | $8.53 (0%) | $8.75 | $8.49 | 6.78 M | $2.45 B |
| 09/16/2025 | $8.55 | $8.52 (-0.35%) | $8.69 | $8.47 | 6.91 M | $2.45 B |
| 09/15/2025 | $8.64 | $8.52 (-1.39%) | $8.79 | $8.51 | 6.31 M | $2.45 B |
| 09/12/2025 | $8.57 | $8.51 (-0.7%) | $8.59 | $8.49 | 5.04 M | $2.44 B |
| 09/11/2025 | $8.54 | $8.57 (0.35%) | $8.59 | $8.43 | 10.63 M | $2.46 B |
| 09/10/2025 | $8.50 | $8.56 (0.71%) | $8.64 | $8.41 | 8.00 M | $2.46 B |
| 09/09/2025 | $8.59 | $8.55 (-0.47%) | $8.73 | $8.48 | 7.19 M | $2.45 B |
| 09/08/2025 | $8.45 | $8.59 (1.66%) | $8.59 | $8.40 | 6.90 M | $2.47 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.
