Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
8.200
8.219
8.067
8.111
77,892,144
-0.07(-0.81%)
Jan 30, 2018
8.200
8.237
8.171
8.178
70,405,088
-0.04(-0.54%)
Jan 29, 2018
8.444
8.481
8.215
8.222
74,501,048
-0.18(-2.20%)
Jan 26, 2018
8.364
8.443
8.299
8.407
72,744,400
+0.06(+0.69%)
Jan 25, 2018
8.609
8.609
8.256
8.349
159,166,752
-0.35(-3.98%)
Jan 24, 2018
8.660
8.725
8.602
8.696
88,767,864
+0.06(+0.75%)
Jan 23, 2018
8.681
8.681
8.588
8.631
71,799,272
-0.04(-0.50%)
Jan 22, 2018
8.674
8.718
8.588
8.674
73,215,232
+0.01(+0.17%)
Jan 19, 2018
8.746
8.746
8.595
8.660
71,092,280
-0.05(-0.58%)
Jan 18, 2018
8.790
8.804
8.674
8.710
92,183,752
-0.08(-0.90%)
Jan 17, 2018
9.078
9.078
8.739
8.790
183,468,464
-0.66(-7.02%)
Jan 16, 2018
9.605
9.692
9.389
9.454
74,654,640
-0.09(-0.98%)
Jan 12, 2018
9.547
9.547
9.547
0
+0.05(+0.53%)
Jan 11, 2018
9.396
9.526
9.381
9.497
39,269,548
+0.09(+1.00%)
Jan 10, 2018
9.403
78,302,680
-0.04(-0.38%)
Jan 09, 2018
9.511
9.540
9.439
9.439
38,691,660
-0.05(-0.53%)
Jan 08, 2018
9.533
9.540
9.461
9.490
46,869,408
-0.04(-0.38%)
Jan 05, 2018
9.425
9.540
9.410
9.526
63,911,684
+0.16(+1.69%)
Jan 04, 2018
9.223
9.410
9.215
9.367
51,927,240
+0.16(+1.72%)
Jan 03, 2018
9.151
9.237
9.143
9.208
41,245,144
+0.07(+0.79%)
Jan 02, 2018
9.035
9.136
9.021
9.136
28,770,992
+0.12(+1.36%)
Dec 29, 2017
9.013
9.013
9.013
0
-0.06(-0.72%)
Dec 28, 2017
9.006
9.078
8.999
9.078
20,489,990
+0.06(+0.64%)
Dec 27, 2017
9.071
9.078
8.985
9.021
23,561,746
-0.07(-0.79%)
Dec 26, 2017
9.071
9.129
9.057
9.093
15,936,691
+0.01(+0.16%)
Dec 22, 2017
9.136
9.136
9.064
9.078
24,771,224
-0.04(-0.40%)
Dec 21, 2017
9.194
9.215
9.114
9.114
29,091,196
-0.06(-0.71%)
Dec 20, 2017
9.179
9.201
9.129
9.179
26,308,536
+0.02(+0.24%)
Dec 19, 2017
9.172
9.223
9.140
9.158
31,108,772
+0.02(+0.24%)
Dec 18, 2017
9.136
9.201
9.100
9.136
34,671,004
+0.06(+0.64%)
Dec 15, 2017
9.028
9.136
9.021
9.078
67,422,504
+0.09(+0.96%)
Dec 14, 2017
9.129
9.158
8.956
8.992
50,882,824
-0.12(-1.35%)
Dec 13, 2017
9.100
9.183
9.086
9.114
44,143,184
+0.02(+0.24%)
Dec 12, 2017
9.093
9.118
9.028
9.093
75,339,792
+0.01(+0.16%)
Dec 11, 2017
9.071
9.114
9.028
9.078
59,147,844
-0.02(-0.24%)
Dec 08, 2017
9.042
9.100
8.970
9.100
30,460,566
+0.06(+0.64%)
Dec 07, 2017
9.075
9.086
8.898
9.042
35,211,140
+0.11(+1.21%)
Dec 06, 2017
8.927
8.970
8.862
8.934
37,233,636
-0.04(-0.40%)
Dec 05, 2017
8.963
9.107
8.948
8.970
63,086,104
-0.14(-1.58%)
Dec 04, 2017
9.129
9.241
9.086
9.114
54,812,760
+0.04(+0.40%)
Dec 01, 2017
9.107
9.165
8.988
9.078
72,692,760
+0.04(+0.48%)
Nov 30, 2017
9.042
9.129
8.963
9.035
65,182,728
-0.03(-0.32%)
Nov 29, 2017
8.833
9.071
8.826
9.064
89,776,712
+0.25(+2.87%)
Nov 28, 2017
8.768
8.826
8.718
8.811
45,998,432
+0.07(+0.83%)
Nov 27, 2017
8.725
8.797
8.703
8.739
39,523,388
+0.01(+0.08%)
Nov 24, 2017
8.732
8.768
8.681
8.732
13,233,047
+0.02(+0.25%)
Nov 22, 2017
8.739
8.768
8.696
8.710
50,140,656
-0.04(-0.41%)
Nov 21, 2017
8.761
8.822
8.746
8.746
39,421,908
-0.01(-0.08%)
Nov 20, 2017
8.681
8.768
8.674
8.754
44,824,412
+0.09(+1.00%)
Nov 17, 2017
8.674
8.703
8.649
8.667
43,120,244
-0.02(-0.25%)
Nov 16, 2017
8.660
8.696
8.609
8.689
39,132,716
+0.03(+0.33%)
Nov 15, 2017
8.638
8.681
8.566
8.660
39,408,300
-0.01(-0.17%)
Nov 14, 2017
8.732
8.775
8.653
8.674
35,866,500
-0.10(-1.15%)
Nov 13, 2017
8.667
8.819
8.638
8.775
42,145,572
+0.11(+1.25%)
Nov 10, 2017
8.660
8.725
8.645
8.667
48,913,424
-0.02(-0.25%)
Nov 09, 2017
8.667
8.696
8.609
8.689
36,374,604
-0.01(-0.17%)
Nov 08, 2017
8.761
8.775
8.667
8.703
47,279,756
-0.07(-0.82%)
Nov 07, 2017
8.912
8.930
8.743
8.775
57,549,548
-0.12(-1.38%)
Nov 06, 2017
8.920
8.970
8.876
8.898
27,957,106
-0.02(-0.24%)
Nov 03, 2017
8.956
8.992
8.891
8.920
46,033,752
-0.04(-0.48%)
Nov 02, 2017
8.898
8.970
8.847
8.963
56,706,724
+0.05(+0.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.