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
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2006
4.720
4.805
4.635
4.709
25,349,758
+0.02(+0.36%)
Oct 30, 2006
4.720
4.720
4.595
4.692
34,450,192
-0.02(-0.48%)
Oct 27, 2006
4.828
4.828
4.703
4.714
32,752,566
-0.11(-2.24%)
Oct 26, 2006
4.885
4.930
4.805
4.822
48,319,952
-0.01(-0.12%)
Oct 25, 2006
4.760
4.919
4.731
4.828
74,691,736
+0.11(+2.29%)
Oct 24, 2006
4.561
4.726
4.521
4.720
66,850,712
+0.23(+5.06%)
Oct 23, 2006
4.470
4.566
4.441
4.493
63,627,612
-0.06(-1.37%)
Oct 20, 2006
4.589
4.589
4.510
4.555
45,706,864
-0.01(-0.25%)
Oct 19, 2006
4.555
4.589
4.532
4.566
21,582,234
-0.01(-0.25%)
Oct 18, 2006
4.578
4.635
4.561
4.578
39,304,980
+0.01(+0.25%)
Oct 17, 2006
4.544
4.566
4.464
4.566
50,523,492
-0.03(-0.62%)
Oct 16, 2006
4.646
4.652
4.595
4.595
22,731,570
-0.05(-1.10%)
Oct 13, 2006
4.680
4.686
4.623
4.646
35,012,904
-0.03(-0.73%)
Oct 12, 2006
4.720
4.737
4.646
4.680
31,023,110
-0.02(-0.48%)
Oct 11, 2006
4.646
4.743
4.612
4.703
44,964,088
+0.05(+0.98%)
Oct 10, 2006
4.680
4.714
4.612
4.657
40,882,852
+0.00(+0.00%)
Oct 09, 2006
4.720
4.726
4.646
4.657
28,895,712
-0.07(-1.44%)
Oct 06, 2006
4.743
4.794
4.697
4.726
51,063,520
-0.01(-0.24%)
Oct 05, 2006
4.822
4.845
4.697
4.737
47,122,784
-0.13(-2.69%)
Oct 04, 2006
4.618
4.891
4.612
4.868
99,226,440
+0.19(+4.01%)
Oct 03, 2006
4.640
4.748
4.595
4.680
58,483,912
+0.06(+1.23%)
Oct 02, 2006
4.606
4.675
4.578
4.623
27,287,064
+0.02(+0.49%)
Sep 29, 2006
4.692
4.692
4.572
4.601
51,620,248
-0.04(-0.86%)
Sep 28, 2006
4.595
4.686
4.572
4.640
59,157,052
+0.09(+2.00%)
Sep 27, 2006
4.834
4.845
4.532
4.549
109,835,816
-0.23(-4.88%)
Sep 26, 2006
4.669
4.783
4.640
4.783
58,037,260
+0.15(+3.19%)
Sep 25, 2006
4.549
4.669
4.532
4.635
57,678,884
+0.09(+1.87%)
Sep 22, 2006
4.441
4.555
4.436
4.549
56,318,180
+0.14(+3.09%)
Sep 21, 2006
4.447
4.521
4.396
4.413
47,617,620
+0.01(+0.13%)
Sep 20, 2006
4.384
4.453
4.350
4.407
54,276,068
+0.05(+1.17%)
Sep 19, 2006
4.493
4.504
4.338
4.356
80,178,512
-0.09(-2.05%)
Sep 18, 2006
4.339
4.549
4.328
4.447
128,158,728
-0.11(-2.49%)
Sep 15, 2006
5.061
4.828
4.407
4.561
335,228,448
-0.61(-11.77%)
Sep 14, 2006
5.101
5.232
4.976
5.169
115,139,192
-0.06(-1.09%)
Sep 13, 2006
5.238
5.391
5.192
5.226
124,823,096
+0.07(+1.43%)
Sep 12, 2006
4.947
5.181
4.947
5.152
79,699,680
+0.20(+4.02%)
Sep 11, 2006
4.993
5.027
4.913
4.953
52,160,452
-0.03(-0.68%)
Sep 08, 2006
4.919
5.010
4.845
4.987
44,921,532
+0.11(+2.21%)
Sep 07, 2006
4.868
4.913
4.777
4.879
44,343,700
+0.02(+0.35%)
Sep 06, 2006
4.965
4.930
4.828
4.862
116,935,112
+0.09(+1.91%)
Sep 05, 2006
4.709
4.783
4.663
4.771
46,714,468
+0.07(+1.45%)
Sep 01, 2006
4.788
4.794
4.629
4.703
54,096,176
-0.06(-1.19%)
Aug 31, 2006
4.692
4.817
4.692
4.760
50,066,288
+0.06(+1.21%)
Aug 30, 2006
4.703
4.731
4.652
4.703
66,167,196
+0.01(+0.12%)
Aug 29, 2006
4.584
4.714
4.538
4.697
60,098,716
+0.12(+2.61%)
Aug 28, 2006
4.606
4.606
4.532
4.578
38,344,676
+0.03(+0.62%)
Aug 25, 2006
4.532
4.606
4.470
4.549
68,696,056
+0.14(+3.09%)
Aug 24, 2006
4.589
4.618
4.384
4.413
82,065,528
+0.00(+0.00%)
Aug 23, 2006
4.328
4.470
4.311
4.413
89,140,560
+0.19(+4.58%)
Aug 22, 2006
4.237
4.254
4.157
4.220
83,982,608
-0.03(-0.67%)
Aug 21, 2006
4.424
4.424
4.248
4.248
123,151,312
-0.30(-6.63%)
Aug 18, 2006
4.652
4.652
4.447
4.549
83,580,624
-0.10(-2.08%)
Aug 17, 2006
4.697
4.788
4.555
4.646
78,360,784
-0.05(-1.09%)
Aug 16, 2006
4.521
4.714
4.510
4.697
104,536,672
+0.19(+4.29%)
Aug 15, 2006
4.515
4.527
4.390
4.504
52,488,408
+0.05(+1.15%)
Aug 14, 2006
4.293
4.453
4.293
4.453
74,156,280
+0.26(+6.24%)
Aug 11, 2006
4.220
4.362
4.174
4.191
68,515,104
-0.01(-0.27%)
Aug 10, 2006
4.168
4.225
4.055
4.203
47,208,600
+0.03(+0.82%)
Aug 09, 2006
4.259
4.265
4.163
4.168
57,490,376
-0.02(-0.54%)
Aug 08, 2006
4.100
4.237
4.094
4.191
83,009,296
+0.11(+2.79%)
Aug 07, 2006
4.049
4.089
3.986
4.077
47,613,224
+0.02(+0.56%)
Aug 04, 2006
3.924
4.055
3.907
4.055
60,128,256
+0.15(+3.94%)
Aug 03, 2006
3.850
3.969
3.827
3.901
50,697,932
-0.06(-1.44%)
Aug 02, 2006
3.861
3.958
3.804
3.958
74,951,456
+0.22(+5.78%)
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
.