NASDAQ:GT | Historical Stock Price | GOODYEAR TIRE & RUBBER CO /OH/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.33$7.96$19.02$45.43$108.51$259.181970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$33.63$108.87395,400——
1994-12-29$33.88$109.68327,000——
1994-12-28$33.75$109.28305,300——
1994-12-27$33.88$109.68246,200——
1994-12-23$33.50$108.47278,800——
1994-12-22$33.25$107.66346,700——
1994-12-21$33.00$106.85375,900——
1994-12-20$32.88$106.44514,100——
1994-12-19$33.38$108.06157,500——
1994-12-16$33.75$109.28649,000——
1994-12-15$33.25$107.66403,900——
1994-12-14$32.88$106.44577,700——
1994-12-13$32.38$104.83410,300——
1994-12-12$32.75$106.04189,000——
1994-12-09$32.88$106.44299,500——
1994-12-08$33.25$107.66191,500——
1994-12-07$33.75$109.28271,100——
1994-12-06$33.50$108.47229,800——
1994-12-05$33.88$109.68436,600——
1994-12-02$33.75$109.28452,900——
1994-12-01$33.38$108.06409,200——
1994-11-30$33.88$109.68541,000——
1994-11-29$33.38$108.06460,900——
1994-11-28$33.13$107.25330,400——
1994-11-25$32.63$105.64132,000——
1994-11-23$32.25$104.42681,000——
1994-11-22$31.88$103.21715,200——
1994-11-21$32.63$105.64550,500——
1994-11-18$33.75$109.28981,200——
1994-11-17$34.75$112.52260,400——
1994-11-16$35.25$114.13597,700——
1994-11-15$35.50$114.94382,100——
1994-11-14$35.38$114.54379,100——
1994-11-11$35.13$113.73338,200——
1994-11-10$35.38$114.54660,600——
1994-11-09$35.38$114.54736,300——
1994-11-08$35.38$113.89463,700——
1994-11-07$35.25$113.49583,900——
1994-11-04$35.38$113.89747,800——
1994-11-03$35.25$113.49309,600——
1994-11-02$34.50$111.07670,700——
1994-11-01$35.00$112.68854,700——
1994-10-31$35.13$113.09512,900——
1994-10-28$34.63$111.481,154,600——
1994-10-27$33.88$109.06873,800——
1994-10-26$34.13$109.87383,800——
1994-10-25$34.88$112.281,851,900——
1994-10-24$34.00$109.47454,500——
1994-10-21$34.88$112.281,279,700——
1994-10-20$35.50$114.29765,900——
1994-10-19$36.00$115.90505,700——
1994-10-18$35.88$115.50305,400——
1994-10-17$35.50$114.29932,800——
1994-10-14$35.25$113.49557,600——
1994-10-13$35.50$114.29875,600——
1994-10-12$35.13$113.09550,800——
1994-10-11$35.00$112.68898,500——
1994-10-10$34.38$110.67650,000——
1994-10-07$33.13$106.65485,200——
1994-10-06$33.50$107.86595,400——
1994-10-05$33.50$107.86901,700——
1994-10-04$33.88$109.06939,900——
1994-10-03$34.50$111.07804,900——
1994-09-30$33.38$107.45736,300——
1994-09-29$33.75$108.661,487,600——
1994-09-28$33.25$107.05792,800——
1994-09-27$33.13$106.65933,900——
1994-09-26$32.13$103.43874,300——
1994-09-23$32.13$103.431,561,400——
1994-09-22$33.13$106.65852,400——
1994-09-21$33.50$107.86821,400——
1994-09-20$33.50$107.86581,700——
1994-09-19$33.88$109.06794,200——
1994-09-16$33.88$109.061,214,500——
1994-09-15$35.00$112.68594,100——
1994-09-14$34.13$109.87539,800——
1994-09-13$33.63$108.26841,200——
1994-09-12$33.88$109.061,302,300——
1994-09-09$34.63$111.48642,100——
1994-09-08$35.13$113.091,118,100——
1994-09-07$35.13$113.09877,400——
1994-09-06$35.88$115.50263,200——
1994-09-02$35.88$115.50641,500——
1994-09-01$35.88$115.501,005,800——
1994-08-31$35.00$112.68550,700——
1994-08-30$34.75$111.88843,000——
1994-08-29$35.00$112.68667,100——
1994-08-26$34.50$111.07692,300——
1994-08-25$34.50$111.07898,200——
1994-08-24$34.63$111.48939,900——
1994-08-23$33.63$108.26990,000——
1994-08-22$33.25$107.05727,600——
1994-08-19$33.38$107.45694,800——
1994-08-18$34.13$109.87502,500——
1994-08-17$34.50$111.07590,800——
1994-08-16$34.38$110.67664,600——
1994-08-15$34.38$110.67371,100——
1994-08-12$34.50$111.07321,600——
1994-08-11$34.25$110.27327,600——
1994-08-10$34.13$109.87518,100——
1994-08-09$34.38$110.03633,000——
1994-08-08$33.88$108.43602,500——
1994-08-05$33.63$107.631,396,800——
1994-08-04$33.88$108.431,659,100——
1994-08-03$35.00$112.031,019,100——
1994-08-02$35.75$114.43482,900——
1994-08-01$35.63$114.03582,300——
1994-07-29$35.63$114.03687,000——
1994-07-28$35.50$113.63948,700——
1994-07-27$35.75$114.43452,800——
1994-07-26$36.00$115.23497,600——
1994-07-25$35.50$113.63621,800——
1994-07-22$36.38$116.43398,900——
1994-07-21$36.13$115.63974,500——
1994-07-20$36.50$116.83523,800——
1994-07-19$36.38$116.43937,300——
1994-07-18$35.25$112.831,753,000——
1994-07-15$35.00$112.03706,000——
1994-07-14$35.38$113.23807,400——
1994-07-13$35.00$112.03851,400——
1994-07-12$35.00$112.032,102,700——
1994-07-11$36.75$117.63639,900——
1994-07-08$36.38$116.431,296,800——
1994-07-07$36.00$115.231,117,700——
1994-07-06$36.00$115.23938,600——
1994-07-05$36.13$115.63564,600——
1994-07-01$36.25$116.03380,200——
1994-06-30$36.00$115.23712,500——
1994-06-29$36.38$116.43709,100——
1994-06-28$36.88$118.03436,100——
1994-06-27$37.00$118.43865,300——
1994-06-24$36.63$117.23522,700——
1994-06-23$37.38$119.63696,700——
1994-06-22$37.88$121.23433,000——
1994-06-21$37.50$120.03736,200——
1994-06-20$38.13$122.03904,600——
1994-06-17$39.25$125.63586,300——
1994-06-16$39.75$127.23458,200——
1994-06-15$39.25$125.631,112,400——
1994-06-14$39.38$126.03866,300——
1994-06-13$38.38$122.83207,700——
1994-06-10$37.88$121.23227,200——
1994-06-09$37.50$120.03222,400——
1994-06-08$37.25$119.23242,100——
1994-06-07$37.50$120.03569,200——
1994-06-06$37.50$120.03323,000——
1994-06-03$37.63$120.43215,200——
1994-06-02$38.25$122.43518,900——
1994-06-01$38.38$122.83305,200——
1994-05-31$38.75$124.03243,900——
1994-05-27$38.25$122.43195,200——
1994-05-26$38.00$121.63603,100——
1994-05-25$37.00$118.431,123,800——
1994-05-24$37.38$119.63730,400——
1994-05-23$37.75$120.83611,400——
1994-05-20$37.63$120.431,031,400——
1994-05-19$37.00$118.43978,600——
1994-05-18$36.75$117.63960,500——
1994-05-17$36.63$117.23904,100——
1994-05-16$36.50$116.83376,900——
1994-05-13$37.13$118.83408,100——
1994-05-12$37.38$119.63403,800——
1994-05-11$37.38$119.63428,900——
1994-05-10$38.00$121.63639,800——
1994-05-09$38.00$120.99286,000——
1994-05-06$38.50$122.58497,700——
1994-05-05$39.38$125.37247,800——
1994-05-04$39.50$125.77549,200——
1994-05-03$39.13$124.57581,000——
1994-05-02$38.75$123.38650,900——
1994-04-29$39.00$124.18858,200——
1994-04-28$39.88$126.96771,400——
1994-04-26$40.13$127.76296,800——
1994-04-25$40.00$127.36747,500——
1994-04-22$39.00$124.18613,000——
1994-04-21$38.63$122.98558,400——
1994-04-20$38.38$122.19695,000——
1994-04-19$38.88$123.78630,600——
1994-04-18$39.50$125.77382,200——
1994-04-15$40.00$127.36670,900——
1994-04-14$40.00$127.36538,100——
1994-04-13$41.13$130.94711,500——
1994-04-12$40.88$130.15483,700——
1994-04-11$41.50$132.14584,900——
1994-04-08$41.75$132.93771,400——
1994-04-07$40.50$128.951,146,800——
1994-04-06$40.50$128.951,202,500——
1994-04-05$40.63$129.351,853,100——
1994-04-04$39.50$125.77962,400——
1994-03-31$40.50$128.95766,500——
1994-03-30$40.13$127.761,484,400——
1994-03-29$41.75$132.93829,300——
1994-03-28$42.75$136.121,254,300——
1994-03-25$41.75$132.93476,200——
1994-03-24$43.38$138.11523,800——
1994-03-23$43.75$139.30414,400——
1994-03-22$44.13$140.49737,800——
1994-03-21$44.63$142.09392,600——
1994-03-18$45.25$144.08668,500——
1994-03-17$45.63$145.27459,400——
1994-03-16$45.00$143.28306,500——
1994-03-15$45.63$145.27447,800——
1994-03-14$45.13$143.68311,000——
1994-03-11$44.25$140.89409,000——
1994-03-10$44.00$140.10437,900——
1994-03-09$44.50$141.69458,500——
1994-03-08$44.00$140.10637,900——
1994-03-07$44.13$140.49386,600——
1994-03-04$44.00$140.10521,600——
1994-03-03$44.25$140.89382,600——
1994-03-02$44.75$142.48692,200——
1994-03-01$44.00$140.10629,300——
1994-02-28$45.25$144.08795,000——
1994-02-25$45.00$143.28721,600——
1994-02-24$44.25$140.89544,800——
1994-02-23$45.00$143.28473,700——
1994-02-22$46.25$147.26263,800——
1994-02-18$46.63$148.45282,600——
1994-02-17$47.25$150.44320,700——
1994-02-16$47.00$149.65267,500——
1994-02-15$47.50$151.24487,400——
1994-02-14$46.00$146.46473,800——
1994-02-11$45.88$146.07630,700——
1994-02-10$47.13$150.05542,700——
1994-02-09$48.13$152.75776,700——
1994-02-08$47.50$150.77527,700——
1994-02-07$46.38$147.20587,700——
1994-02-04$47.00$149.18475,600——
1994-02-03$47.63$151.16220,800——
1994-02-02$48.00$152.35399,500——
1994-02-01$48.75$154.74399,000——
1994-01-31$48.38$153.55608,200——
1994-01-28$47.88$151.96411,200——
1994-01-27$48.50$153.94396,700——
1994-01-26$47.75$151.56278,500——
1994-01-25$48.38$153.55278,500——
1994-01-24$48.00$152.35368,400——
1994-01-21$47.63$151.16474,700——
1994-01-20$47.63$151.16347,700——
1994-01-19$47.50$150.77501,100——
1994-01-18$47.00$149.18606,900——
1994-01-17$49.13$155.93792,200——
1994-01-14$47.25$149.97770,200——
1994-01-13$45.00$142.83336,400——
1994-01-12$45.50$144.42555,800——
1994-01-11$46.38$147.20449,400——
1994-01-10$46.63$147.99301,700——
1994-01-07$45.75$145.21301,400——
1994-01-06$46.00$146.01446,700——
1994-01-05$45.00$142.83549,600——
1994-01-04$44.50$141.25501,100——
1994-01-03$44.38$140.85352,800——