5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-1.50%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
-0.55%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
-1.63%
National Rural Utilities Coop Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.55 | $23.49 (-0.25%) | $23.65 | $23.40 | 17.70 K | $0 |
| 06/18/2026 | $23.62 | $23.70 (0.34%) | $23.73 | $23.51 | 22.40 K | $0 |
| 06/17/2026 | $23.50 | $23.50 (0%) | $23.64 | $23.48 | 13.30 K | $0 |
| 06/16/2026 | $23.60 | $23.57 (-0.13%) | $23.64 | $23.33 | 27.90 K | $0 |
| 06/15/2026 | $23.39 | $23.49 (0.43%) | $23.55 | $23.39 | 11.14 K | $0 |
| 06/12/2026 | $23.49 | $23.42 (-0.3%) | $23.49 | $23.37 | 8.00 K | $0 |
| 06/11/2026 | $23.19 | $23.50 (1.34%) | $23.63 | $23.19 | 23.54 K | $0 |
| 06/10/2026 | $23.25 | $23.30 (0.22%) | $23.43 | $23.25 | 17.12 K | $0 |
| 06/09/2026 | $23.26 | $23.34 (0.34%) | $23.34 | $23.18 | 9.82 K | $0 |
| 06/08/2026 | $23.38 | $23.35 (-0.13%) | $23.39 | $23.21 | 10.60 K | $0 |
| 06/05/2026 | $23.40 | $23.31 (-0.38%) | $23.42 | $23.22 | 20.10 K | $0 |
| 06/04/2026 | $23.53 | $23.44 (-0.37%) | $23.71 | $23.38 | 5.30 K | $0 |
| 06/03/2026 | $23.64 | $23.53 (-0.47%) | $23.64 | $23.34 | 9.70 K | $0 |
| 06/02/2026 | $23.73 | $23.65 (-0.34%) | $23.73 | $23.48 | 32.53 K | $0 |
| 06/01/2026 | $23.78 | $23.73 (-0.21%) | $23.78 | $23.65 | 9.20 K | $0 |
| 05/29/2026 | $23.96 | $23.73 (-0.96%) | $23.97 | $23.73 | 19.60 K | $0 |
| 05/28/2026 | $23.90 | $24.02 (0.5%) | $24.08 | $23.88 | 13.00 K | $0 |
| 05/27/2026 | $23.95 | $23.95 (0%) | $24.04 | $23.94 | 5.60 K | $0 |
| 05/26/2026 | $24.03 | $24.01 (-0.08%) | $24.11 | $23.90 | 9.00 K | $0 |
| 05/22/2026 | $23.82 | $23.97 (0.63%) | $24.02 | $23.82 | 9.95 K | $0 |
| 05/21/2026 | $23.98 | $23.76 (-0.92%) | $23.98 | $23.74 | 10.74 K | $0 |
| 05/20/2026 | $23.90 | $23.99 (0.38%) | $24.00 | $23.67 | 10.20 K | $0 |
| 05/19/2026 | $23.91 | $23.82 (-0.38%) | $24.01 | $23.70 | 9.10 K | $0 |
| 05/18/2026 | $24.10 | $23.94 (-0.66%) | $24.10 | $23.84 | 13.34 K | $0 |
| 05/15/2026 | $24.18 | $23.97 (-0.87%) | $24.18 | $23.97 | 10.70 K | $0 |
| 05/14/2026 | $24.33 | $24.20 (-0.53%) | $24.33 | $24.16 | 7.80 K | $0 |
| 05/13/2026 | $24.16 | $24.25 (0.37%) | $24.33 | $24.05 | 10.40 K | $0 |
| 05/12/2026 | $23.91 | $24.21 (1.25%) | $24.25 | $23.88 | 24.80 K | $0 |
| 05/11/2026 | $23.98 | $23.96 (-0.08%) | $24.05 | $23.88 | 6.20 K | $0 |
| 05/08/2026 | $24.00 | $24.08 (0.33%) | $24.18 | $23.93 | 9.80 K | $0 |
| 05/07/2026 | $23.93 | $23.99 (0.25%) | $24.07 | $23.92 | 5.11 K | $0 |
| 05/06/2026 | $23.86 | $23.93 (0.29%) | $24.05 | $23.86 | 11.90 K | $0 |
| 05/05/2026 | $23.81 | $23.85 (0.17%) | $23.87 | $23.75 | 11.80 K | $0 |
| 05/04/2026 | $23.87 | $23.84 (-0.13%) | $23.87 | $23.66 | 15.33 K | $0 |
| 05/01/2026 | $23.82 | $23.87 (0.21%) | $23.87 | $23.73 | 6.04 K | $0 |
| 04/30/2026 | $24.10 | $24.07 (-0.12%) | $24.13 | $24.01 | 12.90 K | $0 |
| 04/29/2026 | $24.05 | $24.03 (-0.08%) | $24.11 | $23.95 | 9.04 K | $0 |
| 04/28/2026 | $24.05 | $24.11 (0.25%) | $24.12 | $23.95 | 10.71 K | $0 |
| 04/27/2026 | $24.05 | $24.03 (-0.08%) | $24.11 | $24.01 | 7.10 K | $0 |
| 04/24/2026 | $24.21 | $24.03 (-0.74%) | $24.21 | $23.98 | 11.61 K | $0 |
| 04/23/2026 | $24.04 | $24.16 (0.5%) | $24.17 | $24.04 | 6.94 K | $0 |
| 04/22/2026 | $23.96 | $24.14 (0.75%) | $24.15 | $23.96 | 7.42 K | $0 |
| 04/21/2026 | $24.06 | $24.03 (-0.12%) | $24.14 | $23.96 | 7.53 K | $0 |
| 04/20/2026 | $24.17 | $24.06 (-0.46%) | $24.17 | $24.01 | 11.90 K | $0 |
| 04/17/2026 | $24.16 | $24.18 (0.08%) | $24.24 | $24.14 | 8.70 K | $0 |
| 04/16/2026 | $24.07 | $24.05 (-0.08%) | $24.16 | $23.93 | 20.50 K | $0 |
| 04/15/2026 | $23.78 | $24.15 (1.56%) | $24.15 | $23.78 | 22.70 K | $0 |
| 04/14/2026 | $23.52 | $23.87 (1.49%) | $23.92 | $23.48 | 19.60 K | $0 |
| 04/13/2026 | $23.30 | $23.46 (0.69%) | $23.69 | $23.30 | 18.70 K | $0 |
| 04/10/2026 | $23.20 | $23.47 (1.16%) | $23.51 | $23.20 | 15.10 K | $0 |
| 04/09/2026 | $23.15 | $23.28 (0.56%) | $23.40 | $23.15 | 13.00 K | $0 |
| 04/08/2026 | $23.21 | $23.20 (-0.04%) | $23.50 | $23.01 | 5.03 K | $0 |
| 04/07/2026 | $22.96 | $23.02 (0.26%) | $23.10 | $22.91 | 15.40 K | $0 |
| 04/06/2026 | $23.05 | $22.96 (-0.39%) | $23.11 | $22.96 | 8.00 K | $0 |
| 04/02/2026 | $22.95 | $23.05 (0.44%) | $23.07 | $22.93 | 12.70 K | $0 |
| 04/01/2026 | $23.03 | $22.97 (-0.26%) | $23.13 | $22.95 | 34.40 K | $0 |
| 03/31/2026 | $23.14 | $22.95 (-0.82%) | $23.20 | $22.85 | 72.50 K | $0 |
| 03/30/2026 | $23.43 | $23.36 (-0.3%) | $23.48 | $23.03 | 11.00 K | $0 |
| 03/27/2026 | $23.30 | $23.38 (0.34%) | $23.41 | $23.03 | 20.10 K | $0 |
| 03/26/2026 | $23.21 | $23.23 (0.09%) | $23.37 | $23.13 | 9.40 K | $0 |
| 03/25/2026 | $23.11 | $23.35 (1.04%) | $23.42 | $23.11 | 17.50 K | $0 |
| 03/24/2026 | $23.05 | $23.06 (0.04%) | $23.27 | $23.03 | 10.40 K | $0 |
| 03/23/2026 | $22.93 | $23.25 (1.4%) | $23.27 | $22.91 | 10.40 K | $0 |
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.
