5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
+2.83%
3 MONTH PERFORMANCE
-2.40%
6 MONTH PERFORMANCE
+0.43%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+1.42%
National Rural Utilities Coop Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.86 | $23.97 (0.44%) | $24.05 | $23.86 | 10.86 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 |
| 03/20/2026 | $23.00 | $22.88 (-0.52%) | $23.03 | $22.86 | 12.80 K | $0 |
| 03/19/2026 | $23.03 | $23.13 (0.43%) | $23.20 | $23.00 | 17.30 K | $0 |
| 03/18/2026 | $23.32 | $23.09 (-0.99%) | $23.32 | $23.06 | 13.50 K | $0 |
| 03/17/2026 | $23.24 | $23.20 (-0.17%) | $23.38 | $23.15 | 19.73 K | $0 |
| 03/16/2026 | $23.36 | $23.34 (-0.09%) | $23.50 | $23.20 | 23.70 K | $0 |
| 03/13/2026 | $23.48 | $23.32 (-0.68%) | $23.57 | $23.31 | 19.50 K | $0 |
| 03/12/2026 | $23.53 | $23.50 (-0.13%) | $23.72 | $23.50 | 15.20 K | $0 |
| 03/11/2026 | $23.74 | $23.68 (-0.25%) | $23.81 | $23.57 | 21.10 K | $0 |
| 03/10/2026 | $23.75 | $23.74 (-0.04%) | $23.81 | $23.65 | 9.10 K | $0 |
| 03/09/2026 | $23.61 | $23.75 (0.59%) | $23.79 | $23.38 | 15.90 K | $0 |
| 03/06/2026 | $23.85 | $23.63 (-0.92%) | $23.85 | $23.61 | 15.80 K | $0 |
| 03/05/2026 | $24.04 | $23.85 (-0.79%) | $24.04 | $23.82 | 5.90 K | $0 |
| 03/04/2026 | $23.84 | $23.97 (0.55%) | $24.04 | $23.74 | 12.50 K | $0 |
| 03/03/2026 | $23.91 | $23.92 (0.04%) | $23.92 | $23.60 | 13.80 K | $0 |
| 03/02/2026 | $23.92 | $23.92 (0%) | $23.99 | $23.77 | 23.30 K | $0 |
| 02/27/2026 | $23.98 | $23.83 (-0.63%) | $23.98 | $23.71 | 59.10 K | $0 |
| 02/26/2026 | $24.14 | $23.98 (-0.66%) | $24.14 | $23.98 | 56.30 K | $0 |
| 02/25/2026 | $24.31 | $24.19 (-0.49%) | $24.45 | $24.19 | 20.90 K | $0 |
| 02/24/2026 | $24.48 | $24.35 (-0.53%) | $24.58 | $24.33 | 23.10 K | $0 |
| 02/23/2026 | $24.56 | $24.48 (-0.33%) | $24.58 | $24.40 | 12.70 K | $0 |
| 02/20/2026 | $24.42 | $24.62 (0.82%) | $24.62 | $24.32 | 19.40 K | $0 |
| 02/19/2026 | $24.50 | $24.44 (-0.24%) | $24.52 | $24.38 | 13.80 K | $0 |
| 02/18/2026 | $24.55 | $24.54 (-0.04%) | $24.67 | $24.51 | 13.70 K | $0 |
| 02/17/2026 | $24.49 | $24.66 (0.69%) | $24.67 | $24.43 | 14.10 K | $0 |
| 02/13/2026 | $24.44 | $24.43 (-0.04%) | $24.49 | $24.30 | 5.50 K | $0 |
| 02/12/2026 | $24.34 | $24.38 (0.16%) | $24.39 | $24.27 | 9.10 K | $0 |
| 02/11/2026 | $24.27 | $24.38 (0.45%) | $24.41 | $24.17 | 9.80 K | $0 |
| 02/10/2026 | $24.14 | $24.28 (0.58%) | $24.36 | $24.14 | 18.40 K | $0 |
| 02/09/2026 | $24.07 | $24.17 (0.42%) | $24.18 | $24.07 | 2.30 K | $0 |
| 02/06/2026 | $24.05 | $24.19 (0.58%) | $24.20 | $24.05 | 7.40 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.
