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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.56$71.182,647,400——
2019-12-30$15.23$69.674,218,800——
2019-12-27$15.10$69.071,564,300——
2019-12-26$15.07$68.941,755,700——
2019-12-24$15.02$68.711,012,200——
2019-12-23$15.05$68.843,021,500——
2019-12-20$15.17$69.396,780,100——
2019-12-19$15.68$71.736,579,000——
2019-12-18$16.13$73.793,242,800——
2019-12-17$16.60$75.944,023,600——
2019-12-16$16.07$73.512,355,600——
2019-12-13$16.01$73.243,117,500——
2019-12-12$16.50$75.482,510,600——
2019-12-11$16.06$73.472,151,200——
2019-12-10$16.13$73.791,887,000——
2019-12-09$16.09$73.601,863,400——
2019-12-06$16.11$73.692,006,500——
2019-12-05$15.89$72.691,522,500——
2019-12-04$15.69$71.772,345,800——
2019-12-03$15.62$71.451,826,800——
2019-12-02$16.00$73.192,007,800——
2019-11-29$15.99$73.141,044,600——
2019-11-27$16.24$74.291,878,700——
2019-11-26$16.56$75.752,390,000——
2019-11-25$16.37$74.881,924,500——
2019-11-22$15.95$72.961,255,900——
2019-11-21$15.74$72.001,211,500——
2019-11-20$15.76$72.093,118,400——
2019-11-19$16.17$73.971,526,900——
2019-11-18$16.16$73.922,259,700——
2019-11-15$16.05$73.422,163,800——
2019-11-14$16.35$74.791,323,200——
2019-11-13$16.44$75.201,361,800——
2019-11-12$16.72$76.481,767,800——
2019-11-11$16.99$77.721,973,100——
2019-11-08$17.09$78.182,373,400——
2019-11-07$16.83$76.992,421,600——
2019-11-06$16.59$75.893,080,500——
2019-11-05$16.74$76.582,729,300——
2019-11-04$16.44$75.202,603,300——
2019-11-01$15.99$73.142,319,100——
2019-10-31$15.87$72.603,359,400——
2019-10-30$16.44$74.473,219,300——
2019-10-29$16.55$74.973,934,000——
2019-10-28$16.78$76.014,415,500——
2019-10-25$16.56$75.017,194,900——
2019-10-24$15.14$68.584,302,300——
2019-10-23$15.67$70.983,409,900——
2019-10-22$15.61$70.713,578,700——
2019-10-21$15.16$68.672,422,100——
2019-10-18$15.15$68.632,515,800——
2019-10-17$15.24$69.041,872,100——
2019-10-16$15.13$68.541,852,500——
2019-10-15$14.80$67.042,746,300——
2019-10-14$14.55$65.911,953,700——
2019-10-11$14.36$65.053,405,600——
2019-10-10$13.63$61.741,906,600——
2019-10-09$13.49$61.111,806,900——
2019-10-08$13.23$59.932,259,700——
2019-10-07$13.37$60.562,891,200——
2019-10-04$13.82$62.602,748,100——
2019-10-03$13.82$62.602,046,700——
2019-10-02$13.82$62.602,535,500——
2019-10-01$14.12$63.962,688,400——
2019-09-30$14.41$65.283,841,000——
2019-09-27$14.21$64.372,945,800——
2019-09-26$14.18$64.233,736,000——
2019-09-25$14.09$63.832,943,200——
2019-09-24$13.59$61.562,851,800——
2019-09-23$13.76$62.332,689,000——
2019-09-20$13.82$62.606,809,300——
2019-09-19$13.53$61.292,747,700——
2019-09-18$13.31$60.293,052,700——
2019-09-17$13.53$61.293,224,700——
2019-09-16$13.70$62.063,861,400——
2019-09-13$14.00$63.424,836,900——
2019-09-12$14.05$63.645,692,200——
2019-09-11$13.96$63.247,094,800——
2019-09-10$13.05$59.123,725,500——
2019-09-09$13.05$59.125,327,400——
2019-09-06$12.19$55.223,056,000——
2019-09-05$12.29$55.674,330,600——
2019-09-04$11.43$51.783,065,500——
2019-09-03$10.92$49.474,083,800——
2019-08-30$11.47$51.962,513,400——
2019-08-29$11.49$52.052,695,600——
2019-08-28$11.25$50.963,835,800——
2019-08-27$10.97$49.693,139,400——
2019-08-26$11.29$51.142,730,700——
2019-08-23$11.30$51.193,158,600——
2019-08-22$11.83$53.592,760,300——
2019-08-21$11.64$52.732,683,200——
2019-08-20$11.57$52.413,543,200——
2019-08-19$11.70$53.004,033,100——
2019-08-16$11.71$53.054,344,100——
2019-08-15$11.11$50.335,283,100——
2019-08-14$11.29$51.144,828,100——
2019-08-13$11.92$54.004,140,500——
2019-08-12$11.92$54.003,497,500——
2019-08-09$12.22$55.362,916,200——
2019-08-08$12.49$56.583,173,000——
2019-08-07$12.37$56.034,101,400——
2019-08-06$12.58$56.993,567,500——
2019-08-05$12.41$56.224,562,600——
2019-08-02$12.73$57.673,776,700——
2019-08-01$13.22$59.893,956,000——
2019-07-31$13.73$62.204,133,400——
2019-07-30$13.92$62.334,790,500——
2019-07-29$13.83$61.937,212,400——
2019-07-26$14.16$63.4112,885,900——
2019-07-25$14.95$66.945,187,100——
2019-07-24$15.60$69.852,376,600——
2019-07-23$15.46$69.233,728,700——
2019-07-22$14.80$66.272,387,700——
2019-07-19$14.79$66.231,972,500——
2019-07-18$14.65$65.602,106,700——
2019-07-17$14.79$66.232,407,500——
2019-07-16$15.09$67.572,306,000——
2019-07-15$15.07$67.481,964,200——
2019-07-12$15.14$67.792,806,200——
2019-07-11$14.60$65.381,947,000——
2019-07-10$14.74$66.002,929,400——
2019-07-09$14.52$65.021,970,300——
2019-07-08$14.73$65.962,244,500——
2019-07-05$15.03$67.302,223,500——
2019-07-03$14.87$66.591,710,000——
2019-07-02$14.95$66.942,631,100——
2019-07-01$15.26$68.332,342,200——
2019-06-28$15.30$68.513,027,300——
2019-06-27$15.24$68.242,843,900——
2019-06-26$15.11$67.662,676,800——
2019-06-25$14.86$66.542,425,400——
2019-06-24$14.87$66.593,027,100——
2019-06-21$15.18$67.974,276,000——
2019-06-20$15.04$67.352,616,300——
2019-06-19$14.92$66.812,265,300——
2019-06-18$14.89$66.673,594,000——
2019-06-17$14.81$66.322,152,300——
2019-06-14$14.83$66.412,322,800——
2019-06-13$14.91$66.762,151,100——
2019-06-12$14.86$66.542,046,600——
2019-06-11$14.92$66.813,359,400——
2019-06-10$14.80$66.274,881,900——
2019-06-07$14.92$66.812,963,600——
2019-06-06$14.73$65.964,932,300——
2019-06-05$14.51$64.976,341,000——
2019-06-04$14.43$64.615,833,500——
2019-06-03$13.87$62.115,154,200——
2019-05-31$13.41$60.056,864,200——
2019-05-30$13.93$62.384,106,600——
2019-05-29$14.26$63.855,776,600——
2019-05-28$14.31$64.0817,216,200——
2019-05-24$14.64$65.562,982,600——
2019-05-23$14.58$65.294,232,700——
2019-05-22$14.93$66.855,357,900——
2019-05-21$15.39$68.914,771,400——
2019-05-20$15.31$68.563,967,800——
2019-05-17$15.73$70.445,101,800——
2019-05-16$16.08$72.006,033,100——
2019-05-15$16.76$75.052,453,100——
2019-05-14$16.62$74.424,400,700——
2019-05-13$16.59$74.293,669,500——
2019-05-10$17.23$77.152,595,900——
2019-05-09$17.17$76.882,791,200——
2019-05-08$17.54$78.542,136,900——
2019-05-07$17.68$79.173,125,100——
2019-05-06$18.24$81.682,503,100——
2019-05-03$18.40$82.392,274,500——
2019-05-02$18.26$81.773,699,700——
2019-05-01$18.52$82.932,345,800——
2019-04-30$19.21$86.022,681,400——
2019-04-29$19.19$85.213,228,200——
2019-04-26$19.24$85.434,442,300——
2019-04-25$19.57$86.902,815,600——
2019-04-24$20.08$89.163,170,100——
2019-04-23$20.09$89.212,426,500——
2019-04-22$20.34$90.321,684,700——
2019-04-18$20.51$91.072,018,700——
2019-04-17$20.42$90.672,296,700——
2019-04-16$20.10$89.252,389,000——
2019-04-15$19.93$88.502,725,800——
2019-04-12$19.77$87.792,614,400——
2019-04-11$19.48$86.501,478,400——
2019-04-10$19.52$86.682,149,700——
2019-04-09$19.10$84.811,580,500——
2019-04-08$19.37$86.011,759,100——
2019-04-05$19.38$86.061,811,700——
2019-04-04$19.32$85.792,775,500——
2019-04-03$18.90$83.932,376,500——
2019-04-02$18.62$82.682,921,400——
2019-04-01$18.68$82.952,470,600——
2019-03-29$18.15$80.593,076,000——
2019-03-28$17.88$79.401,917,000——
2019-03-27$17.94$79.662,298,800——
2019-03-26$17.96$79.753,364,000——
2019-03-25$17.45$77.492,459,800——
2019-03-22$17.40$77.263,734,600——
2019-03-21$18.23$80.953,218,000——
2019-03-20$17.80$79.043,805,000——
2019-03-19$17.92$79.573,195,500——
2019-03-18$17.79$79.002,927,900——
2019-03-15$17.90$79.484,567,200——
2019-03-14$17.67$78.462,972,100——
2019-03-13$17.78$78.952,666,400——
2019-03-12$17.84$79.222,897,500——
2019-03-11$17.74$78.772,710,300——
2019-03-08$17.63$78.293,340,400——
2019-03-07$17.91$79.534,092,500——
2019-03-06$18.20$80.825,976,800——
2019-03-05$19.23$85.393,287,000——
2019-03-04$19.71$87.523,176,100——
2019-03-01$19.75$87.702,694,100——
2019-02-28$19.78$87.833,501,600——
2019-02-27$19.79$87.884,879,000——
2019-02-26$19.79$87.8861,148,700——
2019-02-25$20.08$89.165,931,900——
2019-02-22$19.35$85.923,525,900——
2019-02-21$19.17$85.122,991,800——
2019-02-20$19.38$86.063,075,000——
2019-02-19$19.00$84.374,549,700——
2019-02-15$18.79$83.444,950,600——
2019-02-14$18.46$81.973,722,800——
2019-02-13$18.63$82.733,129,100——
2019-02-12$18.52$82.245,095,900——
2019-02-11$18.65$82.829,734,000——
2019-02-08$18.69$82.9914,091,400——
2019-02-07$20.55$91.253,740,200——
2019-02-06$21.01$93.292,851,000——
2019-02-05$21.05$93.474,281,500——
2019-02-04$21.00$93.252,618,500——
2019-02-01$21.02$93.343,065,100——
2019-01-31$21.19$94.093,177,400——
2019-01-30$21.12$93.074,097,700——
2019-01-29$20.87$91.974,886,500——
2019-01-28$20.55$90.568,947,300——
2019-01-25$20.53$90.476,185,700——
2019-01-24$20.20$89.024,008,000——
2019-01-23$20.11$88.623,616,600——
2019-01-22$20.47$90.214,590,000——
2019-01-18$20.58$90.694,613,500——
2019-01-17$20.27$89.337,360,700——
2019-01-16$19.53$86.079,142,900——
2019-01-15$19.00$83.7322,890,900——
2019-01-14$21.85$96.294,347,900——
2019-01-11$21.27$93.737,010,800——
2019-01-10$21.52$94.844,526,000——
2019-01-09$21.55$94.976,520,300——
2019-01-08$21.06$92.817,401,400——
2019-01-07$21.00$92.545,178,300——
2019-01-04$21.18$93.343,027,500——
2019-01-03$20.31$89.502,586,000——
2019-01-02$20.67$91.093,224,400——