5 DAY PERFORMANCE
+6.11%
1 MONTH PERFORMANCE
+3.10%
3 MONTH PERFORMANCE
-1.58%
6 MONTH PERFORMANCE
-2.40%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
-3.12%
National Rural Utilities Coop Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 17.60 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 |
| 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 |
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.
