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 (%)
Nov 30, 2023
10.27
10.29
9.794
9.871
83,604,584
-0.32(-3.12%)
Nov 29, 2023
10.46
10.54
10.16
10.19
80,211,736
+0.21(+2.12%)
Nov 28, 2023
9.938
10.01
9.851
9.976
39,979,836
+0.03(+0.29%)
Nov 27, 2023
9.976
10.02
9.909
9.948
33,489,028
-0.06(-0.58%)
Nov 24, 2023
9.890
10.13
9.890
10.01
22,897,302
+0.13(+1.36%)
Nov 22, 2023
9.851
9.986
9.784
9.871
42,775,360
+0.07(+0.69%)
Nov 21, 2023
9.890
9.928
9.717
9.803
49,390,344
-0.14(-1.45%)
Nov 20, 2023
9.899
10.03
9.871
9.948
48,786,268
+0.07(+0.68%)
Nov 17, 2023
9.871
9.928
9.803
9.880
38,056,024
+0.11(+1.08%)
Nov 16, 2023
10.01
10.03
9.717
9.774
47,210,548
-0.30(-2.96%)
Nov 15, 2023
10.01
10.17
9.996
10.07
46,860,104
+0.07(+0.67%)
Nov 14, 2023
9.611
10.06
9.601
10.01
70,318,384
+0.56(+5.91%)
Nov 13, 2023
9.457
9.491
9.370
9.447
35,777,764
-0.04(-0.41%)
Nov 10, 2023
9.438
9.495
9.303
9.486
46,902,588
+0.15(+1.65%)
Nov 09, 2023
9.659
9.688
9.322
9.332
61,616,728
-0.34(-3.48%)
Nov 08, 2023
9.803
9.822
9.649
9.669
40,133,628
-0.12(-1.18%)
Nov 07, 2023
9.861
9.899
9.669
9.784
52,335,204
-0.13(-1.36%)
Nov 06, 2023
10.16
10.20
9.851
9.919
50,215,696
-0.24(-2.37%)
Nov 03, 2023
9.871
10.24
9.861
10.16
63,316,828
+0.40(+4.14%)
Nov 02, 2023
9.640
9.765
9.592
9.755
69,523,224
+0.22(+2.32%)
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
.