5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
-0.95%
6 MONTH PERFORMANCE
+0.88%
YEAR-TO-DATE PERFORMANCE
+5.72%
1 YEAR PERFORMANCE
-2.52%
National Rural Utilities Cooper Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $23.22 | $23.26 (0.17%) | $23.30 | $23.19 | 9.89 K | $0 |
| 12/05/2025 | $23.31 | $23.21 (-0.43%) | $23.34 | $23.13 | 18.00 K | $0 |
| 12/04/2025 | $23.40 | $23.26 (-0.6%) | $23.50 | $23.26 | 15.10 K | $0 |
| 12/03/2025 | $23.36 | $23.42 (0.26%) | $23.50 | $23.36 | 7.92 K | $0 |
| 12/02/2025 | $23.52 | $23.46 (-0.26%) | $23.54 | $23.35 | 24.60 K | $0 |
| 12/01/2025 | $23.50 | $23.49 (-0.04%) | $23.50 | $23.40 | 10.33 K | $0 |
| 11/28/2025 | $23.50 | $23.51 (0.04%) | $23.54 | $23.50 | 1.00 K | $0 |
| 11/26/2025 | $23.44 | $23.50 (0.26%) | $23.53 | $23.44 | 5.53 K | $0 |
| 11/25/2025 | $23.50 | $23.44 (-0.26%) | $23.55 | $23.39 | 5.60 K | $0 |
| 11/24/2025 | $23.45 | $23.45 (0%) | $23.50 | $23.41 | 7.80 K | $0 |
| 11/21/2025 | $23.35 | $23.38 (0.13%) | $23.49 | $23.35 | 5.65 K | $0 |
| 11/20/2025 | $23.37 | $23.44 (0.3%) | $23.51 | $23.37 | 12.92 K | $0 |
| 11/19/2025 | $23.44 | $23.38 (-0.26%) | $23.47 | $23.30 | 8.70 K | $0 |
| 11/18/2025 | $23.45 | $23.48 (0.13%) | $23.54 | $23.45 | 19.90 K | $0 |
| 11/17/2025 | $23.53 | $23.45 (-0.34%) | $23.53 | $23.20 | 21.70 K | $0 |
| 11/14/2025 | $23.45 | $23.46 (0.04%) | $23.53 | $23.43 | 9.65 K | $0 |
| 11/13/2025 | $23.47 | $23.37 (-0.43%) | $23.49 | $23.34 | 21.70 K | $0 |
| 11/12/2025 | $23.50 | $23.51 (0.04%) | $23.58 | $23.48 | 13.10 K | $0 |
| 11/11/2025 | $23.69 | $23.52 (-0.72%) | $23.69 | $23.51 | 9.40 K | $0 |
| 11/10/2025 | $23.48 | $23.60 (0.51%) | $23.68 | $23.48 | 5.30 K | $0 |
| 11/07/2025 | $23.58 | $23.55 (-0.13%) | $23.64 | $23.49 | 14.32 K | $0 |
| 11/06/2025 | $23.38 | $23.51 (0.56%) | $23.59 | $23.38 | 13.73 K | $0 |
| 11/05/2025 | $23.30 | $23.36 (0.26%) | $23.53 | $23.30 | 8.00 K | $0 |
| 11/04/2025 | $23.32 | $23.35 (0.13%) | $23.35 | $23.25 | 17.74 K | $0 |
| 11/03/2025 | $23.45 | $23.34 (-0.47%) | $23.45 | $23.30 | 14.42 K | $0 |
| 10/31/2025 | $23.38 | $23.35 (-0.13%) | $23.47 | $23.22 | 81.22 K | $0 |
| 10/30/2025 | $23.72 | $23.62 (-0.42%) | $23.72 | $23.55 | 15.70 K | $0 |
| 10/29/2025 | $23.62 | $23.72 (0.42%) | $23.74 | $23.61 | 13.80 K | $0 |
| 10/28/2025 | $23.66 | $23.67 (0.04%) | $23.76 | $23.60 | 10.20 K | $0 |
| 10/27/2025 | $23.57 | $23.74 (0.72%) | $23.75 | $23.56 | 20.44 K | $0 |
| 10/24/2025 | $23.61 | $23.50 (-0.47%) | $23.61 | $23.46 | 10.90 K | $0 |
| 10/23/2025 | $23.51 | $23.48 (-0.13%) | $23.62 | $23.41 | 6.00 K | $0 |
| 10/22/2025 | $23.52 | $23.53 (0.04%) | $23.53 | $23.38 | 28.10 K | $0 |
| 10/21/2025 | $23.57 | $23.55 (-0.08%) | $23.65 | $23.48 | 8.82 K | $0 |
| 10/20/2025 | $23.40 | $23.57 (0.73%) | $23.59 | $23.40 | 10.93 K | $0 |
| 10/17/2025 | $23.33 | $23.40 (0.3%) | $23.44 | $23.33 | 13.63 K | $0 |
| 10/16/2025 | $23.30 | $23.32 (0.09%) | $23.42 | $23.28 | 17.94 K | $0 |
| 10/15/2025 | $23.27 | $23.26 (-0.04%) | $23.43 | $23.21 | 18.80 K | $0 |
| 10/14/2025 | $23.53 | $23.25 (-1.19%) | $23.61 | $23.12 | 89.54 K | $0 |
| 10/13/2025 | $23.82 | $23.65 (-0.71%) | $23.82 | $23.62 | 4.53 K | $0 |
| 10/10/2025 | $23.87 | $23.55 (-1.34%) | $23.88 | $23.55 | 4.32 K | $0 |
| 10/09/2025 | $23.87 | $23.79 (-0.34%) | $23.87 | $23.70 | 14.50 K | $0 |
| 10/08/2025 | $23.83 | $23.79 (-0.17%) | $23.95 | $23.73 | 22.92 K | $0 |
| 10/07/2025 | $23.88 | $23.85 (-0.13%) | $24.05 | $23.83 | 10.64 K | $0 |
| 10/06/2025 | $24.09 | $23.95 (-0.58%) | $24.09 | $23.87 | 9.20 K | $0 |
| 10/03/2025 | $24.10 | $24.01 (-0.37%) | $24.12 | $24.01 | 5.90 K | $0 |
| 10/02/2025 | $24.08 | $24.06 (-0.08%) | $24.17 | $24.04 | 10.71 K | $0 |
| 10/01/2025 | $24.00 | $24.13 (0.54%) | $24.15 | $24.00 | 9.52 K | $0 |
| 09/30/2025 | $24.07 | $24.23 (0.66%) | $24.23 | $23.94 | 33.01 K | $0 |
| 09/29/2025 | $24.18 | $24.21 (0.12%) | $24.35 | $24.05 | 17.51 K | $0 |
| 09/26/2025 | $24.13 | $24.18 (0.21%) | $24.28 | $24.08 | 4.20 K | $0 |
| 09/25/2025 | $24.17 | $24.22 (0.21%) | $24.29 | $24.15 | 23.30 K | $0 |
| 09/24/2025 | $23.81 | $24.20 (1.64%) | $24.20 | $23.81 | 29.24 K | $0 |
| 09/23/2025 | $23.89 | $23.83 (-0.25%) | $23.96 | $23.82 | 6.51 K | $0 |
| 09/22/2025 | $23.84 | $23.93 (0.38%) | $23.97 | $23.84 | 5.52 K | $0 |
| 09/19/2025 | $24.10 | $23.90 (-0.83%) | $24.10 | $23.80 | 14.13 K | $0 |
| 09/18/2025 | $24.20 | $24.05 (-0.62%) | $24.28 | $24.02 | 11.80 K | $0 |
| 09/17/2025 | $24.31 | $24.25 (-0.25%) | $24.41 | $24.25 | 8.20 K | $0 |
| 09/16/2025 | $24.32 | $24.37 (0.21%) | $24.51 | $24.31 | 6.22 K | $0 |
| 09/15/2025 | $24.32 | $24.36 (0.16%) | $24.50 | $24.32 | 4.40 K | $0 |
| 09/12/2025 | $24.26 | $24.40 (0.58%) | $24.40 | $24.26 | 4.60 K | $0 |
| 09/11/2025 | $24.17 | $24.33 (0.66%) | $24.39 | $24.17 | 5.61 K | $0 |
| 09/10/2025 | $24.15 | $24.22 (0.29%) | $24.29 | $24.11 | 12.53 K | $0 |
| 09/09/2025 | $24.20 | $24.13 (-0.29%) | $24.25 | $24.13 | 7.84 K | $0 |
| 09/08/2025 | $24.09 | $24.26 (0.71%) | $24.29 | $24.09 | 9.81 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.
