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 (%)
Dec 31, 2019
7.630
7.696
7.622
7.671
39,212,008
+0.04(+0.54%)
Dec 30, 2019
7.704
7.713
7.614
7.630
43,733,356
-0.09(-1.18%)
Dec 27, 2019
7.795
7.803
7.709
7.721
34,275,912
-0.07(-0.95%)
Dec 26, 2019
7.812
7.828
7.779
7.795
35,109,524
-0.02(-0.21%)
Dec 24, 2019
7.787
7.828
7.779
7.812
14,403,991
+0.02(+0.32%)
Dec 23, 2019
7.836
7.894
7.754
7.787
66,414,616
-0.03(-0.42%)
Dec 20, 2019
7.836
7.869
7.787
7.820
60,856,184
+0.06(+0.74%)
Dec 19, 2019
7.878
7.894
7.737
7.762
51,202,464
-0.11(-1.36%)
Dec 18, 2019
7.746
7.894
7.721
7.869
55,650,620
+0.12(+1.60%)
Dec 17, 2019
7.737
7.762
7.680
7.746
43,041,184
+0.00(+0.00%)
Dec 16, 2019
7.622
7.746
7.605
7.746
51,324,440
+0.13(+1.73%)
Dec 13, 2019
7.688
7.746
7.581
7.614
42,835,676
-0.09(-1.18%)
Dec 12, 2019
7.515
7.721
7.511
7.704
58,663,900
+0.19(+2.52%)
Dec 11, 2019
7.473
7.539
7.473
7.515
40,253,172
+0.03(+0.44%)
Dec 10, 2019
7.440
7.506
7.391
7.482
41,484,016
+0.05(+0.67%)
Dec 09, 2019
7.399
7.482
7.391
7.432
26,395,220
-0.01(-0.11%)
Dec 06, 2019
7.391
7.482
7.379
7.440
37,716,524
+0.07(+1.01%)
Dec 05, 2019
7.399
7.424
7.325
7.366
31,239,142
-0.02(-0.22%)
Dec 04, 2019
7.383
7.449
7.374
7.383
36,348,008
+0.05(+0.67%)
Dec 03, 2019
7.383
7.383
7.259
7.333
49,834,296
-0.10(-1.33%)
Dec 02, 2019
7.490
7.539
7.424
7.432
45,143,776
-0.04(-0.55%)
Nov 29, 2019
7.457
7.506
7.449
7.473
15,876,322
-0.03(-0.44%)
Nov 27, 2019
7.449
7.548
7.440
7.506
45,368,884
+0.07(+1.00%)
Nov 26, 2019
7.407
7.440
7.350
7.432
36,482,652
+0.01(+0.11%)
Nov 25, 2019
7.341
7.432
7.317
7.424
37,073,392
+0.09(+1.24%)
Nov 22, 2019
7.259
7.341
7.234
7.333
42,389,916
+0.15(+2.07%)
Nov 21, 2019
7.234
7.251
7.152
7.185
40,196,676
-0.02(-0.23%)
Nov 20, 2019
7.325
7.333
7.160
7.201
46,397,220
-0.14(-1.91%)
Nov 19, 2019
7.416
7.424
7.317
7.341
37,785,788
-0.04(-0.56%)
Nov 18, 2019
7.465
7.465
7.333
7.383
46,420,360
+0.00(+0.00%)
Nov 15, 2019
7.300
7.391
7.300
7.383
32,041,896
+0.13(+1.82%)
Nov 14, 2019
7.300
7.350
7.242
7.251
32,159,462
-0.02(-0.23%)
Nov 13, 2019
7.424
7.424
7.259
7.267
42,200,284
-0.19(-2.54%)
Nov 12, 2019
7.473
7.531
7.457
7.457
34,797,464
-0.03(-0.44%)
Nov 11, 2019
7.383
7.506
7.374
7.490
30,121,346
+0.03(+0.44%)
Nov 08, 2019
7.341
7.457
7.275
7.457
35,750,304
+0.12(+1.69%)
Nov 07, 2019
7.391
7.432
7.325
7.333
39,558,900
-0.02(-0.34%)
Nov 06, 2019
7.465
7.465
7.333
7.358
47,880,992
-0.08(-1.11%)
Nov 05, 2019
7.440
7.548
7.424
7.440
45,540,816
+0.02(+0.22%)
Nov 04, 2019
7.366
7.465
7.366
7.424
56,626,056
+0.09(+1.24%)
Nov 01, 2019
7.127
7.366
7.127
7.333
67,106,404
+0.25(+3.49%)
Oct 31, 2019
7.077
7.094
7.011
7.086
35,299,116
+0.04(+0.59%)
Oct 30, 2019
7.127
7.127
7.028
7.045
34,771,076
-0.08(-1.16%)
Oct 29, 2019
7.086
7.185
7.086
7.127
44,575,552
+0.02(+0.35%)
Oct 28, 2019
7.226
7.226
7.077
7.102
48,042,104
-0.09(-1.26%)
Oct 25, 2019
7.152
7.218
7.110
7.193
62,279,900
+0.10(+1.40%)
Oct 24, 2019
7.317
7.333
7.053
7.094
146,792,112
-0.50(-6.62%)
Oct 23, 2019
7.432
7.597
7.399
7.597
56,507,312
+0.12(+1.54%)
Oct 22, 2019
7.432
7.539
7.391
7.482
43,637,980
+0.03(+0.44%)
Oct 21, 2019
7.581
7.622
7.432
7.449
40,990,108
-0.09(-1.20%)
Oct 18, 2019
7.377
7.564
7.377
7.539
52,284,996
+0.15(+1.98%)
Oct 17, 2019
7.401
7.418
7.328
7.393
35,301,236
+0.03(+0.44%)
Oct 16, 2019
7.393
7.458
7.353
7.361
33,745,112
+0.00(+0.00%)
Oct 15, 2019
7.174
7.385
7.126
7.361
38,246,952
+0.20(+2.83%)
Oct 14, 2019
7.158
7.174
7.109
7.158
31,351,568
+0.03(+0.46%)
Oct 11, 2019
7.085
7.199
7.085
7.126
42,153,564
+0.13(+1.86%)
Oct 10, 2019
6.963
7.020
6.915
6.996
34,769,556
+0.05(+0.70%)
Oct 09, 2019
6.988
7.012
6.947
6.947
20,917,758
+0.02(+0.23%)
Oct 08, 2019
7.020
7.028
6.898
6.931
38,930,972
-0.11(-1.61%)
Oct 07, 2019
7.061
7.134
6.988
7.044
36,339,216
-0.05(-0.69%)
Oct 04, 2019
7.077
7.109
7.028
7.093
34,620,328
+0.02(+0.34%)
Oct 03, 2019
6.939
7.069
6.858
7.069
50,825,600
+0.08(+1.16%)
Oct 02, 2019
7.182
7.190
6.850
6.988
84,136,880
-0.24(-3.26%)
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
.