5 DAY PERFORMANCE
+15.28%
1 MONTH PERFORMANCE
+10.33%
3 MONTH PERFORMANCE
-0.38%
6 MONTH PERFORMANCE
+3.19%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
-1.21%
National Rural Utilities Coop Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.80 | $21.21 (1.97%) | $21.29 | $20.76 | 11.67 K | $0 |
| 09/18/2026 | $20.59 | $20.92 (1.6%) | $20.99 | $20.59 | 7.80 K | $0 |
| 09/17/2026 | $20.64 | $20.60 (-0.19%) | $20.88 | $20.51 | 15.00 K | $0 |
| 09/16/2026 | $20.40 | $20.48 (0.39%) | $20.73 | $20.40 | 7.82 K | $0 |
| 09/15/2026 | $20.50 | $20.32 (-0.88%) | $20.50 | $20.25 | 24.05 K | $0 |
| 09/14/2026 | $20.55 | $20.55 (0%) | $20.77 | $20.43 | 8.51 K | $0 |
| 09/11/2026 | $20.40 | $20.43 (0.15%) | $21.03 | $20.40 | 7.41 K | $0 |
| 09/10/2026 | $20.47 | $20.29 (-0.88%) | $20.56 | $20.22 | 19.03 K | $0 |
| 09/09/2026 | $20.84 | $20.58 (-1.25%) | $21.02 | $20.51 | 16.24 K | $0 |
| 09/08/2026 | $20.75 | $20.87 (0.58%) | $21.04 | $20.75 | 20.90 K | $0 |
| 09/04/2026 | $20.96 | $20.75 (-1%) | $20.96 | $20.75 | 6.54 K | $0 |
| 09/03/2026 | $20.93 | $20.80 (-0.62%) | $21.17 | $20.75 | 18.51 K | $0 |
| 09/02/2026 | $20.87 | $20.88 (0.05%) | $21.16 | $20.85 | 32.12 K | $0 |
| 09/01/2026 | $21.01 | $20.86 (-0.71%) | $21.23 | $20.72 | 28.10 K | $0 |
| 08/31/2026 | $21.29 | $21.10 (-0.89%) | $21.42 | $20.95 | 27.80 K | $0 |
| 08/28/2026 | $21.33 | $21.30 (-0.14%) | $21.45 | $21.23 | 38.10 K | $0 |
| 08/27/2026 | $21.49 | $21.42 (-0.33%) | $21.49 | $21.33 | 8.50 K | $0 |
| 08/26/2026 | $21.49 | $21.47 (-0.09%) | $21.57 | $21.43 | 23.80 K | $0 |
| 08/25/2026 | $21.49 | $21.53 (0.19%) | $21.62 | $21.45 | 20.41 K | $0 |
| 08/24/2026 | $21.40 | $21.44 (0.19%) | $21.45 | $21.30 | 16.90 K | $0 |
| 08/21/2026 | $21.36 | $21.40 (0.19%) | $21.50 | $21.33 | 9.95 K | $0 |
| 08/20/2026 | $21.38 | $21.36 (-0.09%) | $21.41 | $21.33 | 66.73 K | $0 |
| 08/19/2026 | $21.43 | $21.39 (-0.19%) | $21.90 | $21.20 | 13.00 K | $0 |
| 08/18/2026 | $21.57 | $21.32 (-1.16%) | $21.57 | $21.22 | 18.20 K | $0 |
| 08/17/2026 | $21.91 | $21.70 (-0.96%) | $21.91 | $21.65 | 9.71 K | $0 |
| 08/14/2026 | $21.96 | $21.82 (-0.64%) | $21.96 | $21.82 | 7.41 K | $0 |
| 08/13/2026 | $21.89 | $21.89 (0%) | $22.01 | $21.88 | 6.50 K | $0 |
| 08/12/2026 | $22.03 | $21.89 (-0.64%) | $22.03 | $21.88 | 12.90 K | $0 |
| 08/11/2026 | $22.04 | $21.89 (-0.68%) | $22.17 | $21.88 | 12.40 K | $0 |
| 08/10/2026 | $22.12 | $22.07 (-0.23%) | $22.37 | $22.03 | 13.32 K | $0 |
| 08/07/2026 | $22.19 | $22.12 (-0.32%) | $22.29 | $22.10 | 19.14 K | $0 |
| 08/06/2026 | $22.24 | $22.17 (-0.31%) | $22.24 | $22.10 | 15.00 K | $0 |
| 08/05/2026 | $22.38 | $22.25 (-0.58%) | $22.38 | $22.24 | 17.61 K | $0 |
| 08/04/2026 | $22.30 | $22.34 (0.18%) | $22.40 | $22.30 | 17.44 K | $0 |
| 08/03/2026 | $22.36 | $22.30 (-0.27%) | $22.36 | $22.26 | 16.30 K | $0 |
| 07/31/2026 | $22.35 | $22.25 (-0.45%) | $22.38 | $22.25 | 41.80 K | $0 |
| 07/30/2026 | $22.52 | $22.63 (0.49%) | $22.66 | $22.51 | 19.50 K | $0 |
| 07/29/2026 | $22.49 | $22.66 (0.76%) | $22.68 | $22.45 | 16.70 K | $0 |
| 07/28/2026 | $22.53 | $22.60 (0.31%) | $22.67 | $22.53 | 7.60 K | $0 |
| 07/27/2026 | $22.56 | $22.53 (-0.13%) | $22.62 | $22.49 | 18.00 K | $0 |
| 07/24/2026 | $22.43 | $22.50 (0.31%) | $22.55 | $22.43 | 13.10 K | $0 |
| 07/23/2026 | $22.53 | $22.50 (-0.13%) | $22.60 | $22.50 | 15.90 K | $0 |
| 07/22/2026 | $22.60 | $22.61 (0.04%) | $22.65 | $22.59 | 7.90 K | $0 |
| 07/21/2026 | $22.65 | $22.64 (-0.04%) | $22.74 | $22.60 | 13.70 K | $0 |
| 07/20/2026 | $22.61 | $22.69 (0.35%) | $22.74 | $22.58 | 15.20 K | $0 |
| 07/17/2026 | $22.61 | $22.64 (0.13%) | $22.69 | $22.53 | 11.33 K | $0 |
| 07/16/2026 | $22.70 | $22.63 (-0.31%) | $22.70 | $22.56 | 12.10 K | $0 |
| 07/15/2026 | $22.58 | $22.64 (0.27%) | $22.70 | $22.58 | 7.73 K | $0 |
| 07/14/2026 | $22.61 | $22.62 (0.04%) | $22.75 | $22.56 | 14.50 K | $0 |
| 07/13/2026 | $22.69 | $22.57 (-0.53%) | $22.69 | $22.50 | 12.90 K | $0 |
| 07/10/2026 | $22.67 | $22.74 (0.31%) | $22.75 | $22.58 | 21.60 K | $0 |
| 07/09/2026 | $22.80 | $22.73 (-0.31%) | $22.81 | $22.73 | 19.31 K | $0 |
| 07/08/2026 | $22.83 | $22.76 (-0.31%) | $22.85 | $22.65 | 30.50 K | $0 |
| 07/07/2026 | $22.93 | $22.90 (-0.13%) | $23.00 | $22.83 | 32.43 K | $0 |
| 07/06/2026 | $22.91 | $22.96 (0.22%) | $23.04 | $22.90 | 9.10 K | $0 |
| 07/02/2026 | $22.82 | $22.92 (0.44%) | $22.99 | $22.75 | 28.95 K | $0 |
| 07/01/2026 | $22.69 | $22.82 (0.57%) | $22.86 | $22.69 | 38.30 K | $0 |
| 06/30/2026 | $22.40 | $22.69 (1.29%) | $22.69 | $22.40 | 275.35 K | $0 |
| 06/29/2026 | $22.70 | $22.47 (-1.01%) | $22.78 | $22.41 | 84.53 K | $0 |
| 06/26/2026 | $22.80 | $22.63 (-0.75%) | $22.80 | $22.63 | 26.93 K | $0 |
| 06/25/2026 | $23.10 | $22.85 (-1.08%) | $23.23 | $22.84 | 25.72 K | $0 |
| 06/24/2026 | $23.33 | $23.13 (-0.86%) | $23.43 | $23.10 | 33.91 K | $0 |
| 06/23/2026 | $23.41 | $23.32 (-0.38%) | $23.55 | $23.32 | 15.74 K | $0 |
| 06/22/2026 | $23.55 | $23.49 (-0.25%) | $23.65 | $23.40 | 17.75 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.
