5 DAY PERFORMANCE
+17.17%
1 MONTH PERFORMANCE
+14.39%
3 MONTH PERFORMANCE
+6.11%
6 MONTH PERFORMANCE
-1.01%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+1.07%
National Rural Utilities Coop Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.04 | $19.79 (-1.25%) | $20.04 | $19.69 | 18.63 K | $0 |
| 11/04/2026 | $19.92 | $20.10 (0.9%) | $20.20 | $19.92 | 25.35 K | $0 |
| 11/03/2026 | $20.28 | $19.84 (-2.17%) | $20.41 | $19.80 | 21.20 K | $0 |
| 11/02/2026 | $20.17 | $20.21 (0.2%) | $20.33 | $20.17 | 7.43 K | $0 |
| 10/30/2026 | $20.00 | $20.15 (0.75%) | $20.23 | $20.00 | 34.60 K | $0 |
| 10/29/2026 | $20.15 | $20.26 (0.55%) | $20.27 | $20.11 | 23.10 K | $0 |
| 10/28/2026 | $20.20 | $20.19 (-0.05%) | $20.30 | $19.98 | 23.72 K | $0 |
| 10/27/2026 | $20.17 | $20.08 (-0.45%) | $20.17 | $19.99 | 16.20 K | $0 |
| 10/26/2026 | $20.01 | $20.09 (0.4%) | $20.19 | $19.95 | 18.90 K | $0 |
| 10/23/2026 | $20.11 | $20.00 (-0.55%) | $20.24 | $20.00 | 10.20 K | $0 |
| 10/22/2026 | $19.95 | $19.98 (0.15%) | $20.20 | $19.95 | 18.90 K | $0 |
| 10/21/2026 | $20.18 | $20.10 (-0.4%) | $20.33 | $19.95 | 18.70 K | $0 |
| 10/20/2026 | $20.01 | $20.25 (1.2%) | $20.37 | $20.01 | 18.40 K | $0 |
| 10/19/2026 | $20.12 | $19.98 (-0.7%) | $20.36 | $19.95 | 18.00 K | $0 |
| 10/16/2026 | $20.29 | $20.34 (0.25%) | $20.36 | $20.00 | 15.73 K | $0 |
| 10/15/2026 | $20.07 | $20.24 (0.85%) | $20.53 | $19.97 | 20.23 K | $0 |
| 10/14/2026 | $19.70 | $20.18 (2.44%) | $20.29 | $19.70 | 26.03 K | $0 |
| 10/13/2026 | $19.60 | $19.93 (1.68%) | $19.99 | $19.60 | 15.93 K | $0 |
| 10/12/2026 | $19.80 | $19.68 (-0.61%) | $20.15 | $19.67 | 7.54 K | $0 |
| 10/09/2026 | $19.96 | $19.88 (-0.4%) | $20.26 | $19.81 | 10.30 K | $0 |
| 10/08/2026 | $19.91 | $20.11 (1%) | $20.22 | $19.74 | 18.70 K | $0 |
| 10/07/2026 | $20.14 | $19.95 (-0.94%) | $20.48 | $19.91 | 21.30 K | $0 |
| 10/06/2026 | $20.65 | $20.31 (-1.65%) | $20.77 | $20.31 | 18.71 K | $0 |
| 10/05/2026 | $20.70 | $20.64 (-0.29%) | $20.77 | $20.57 | 7.24 K | $0 |
| 10/02/2026 | $20.88 | $20.77 (-0.53%) | $21.43 | $20.72 | 20.82 K | $0 |
| 10/01/2026 | $20.64 | $20.61 (-0.15%) | $20.87 | $20.50 | 19.11 K | $0 |
| 09/30/2026 | $20.80 | $20.70 (-0.48%) | $20.97 | $20.67 | 230.62 K | $0 |
| 09/29/2026 | $21.06 | $20.74 (-1.52%) | $21.15 | $20.65 | 63.40 K | $0 |
| 09/28/2026 | $20.86 | $20.86 (0%) | $20.99 | $20.75 | 34.33 K | $0 |
| 09/25/2026 | $20.76 | $20.92 (0.77%) | $20.92 | $20.64 | 8.75 K | $0 |
| 09/24/2026 | $20.77 | $20.76 (-0.05%) | $20.99 | $20.66 | 26.40 K | $0 |
| 09/23/2026 | $21.15 | $20.81 (-1.61%) | $21.15 | $20.78 | 15.20 K | $0 |
| 09/22/2026 | $21.23 | $21.06 (-0.8%) | $21.40 | $21.06 | 18.52 K | $0 |
| 09/21/2026 | $20.80 | $21.17 (1.78%) | $21.30 | $20.76 | 21.70 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 |
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.
