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
)
11.71
-0.23 (-1.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2019
8.228
8.396
8.212
8.356
57,621,288
+0.10(+1.26%)
Apr 29, 2019
8.284
8.308
8.052
8.252
78,160,624
-0.07(-0.86%)
Apr 26, 2019
8.020
8.356
7.956
8.324
195,261,488
+0.81(+10.74%)
Apr 25, 2019
7.612
7.620
7.469
7.517
65,665,624
-0.14(-1.78%)
Apr 24, 2019
7.556
7.684
7.517
7.652
49,753,340
+0.06(+0.74%)
Apr 23, 2019
7.485
7.604
7.437
7.596
49,382,996
+0.12(+1.60%)
Apr 22, 2019
7.539
7.539
7.445
7.477
49,165,848
-0.04(-0.52%)
Apr 18, 2019
7.492
7.571
7.461
7.516
37,919,796
+0.04(+0.53%)
Apr 17, 2019
7.398
7.539
7.390
7.477
38,981,560
+0.11(+1.50%)
Apr 16, 2019
7.335
7.398
7.272
7.366
52,032,732
+0.02(+0.32%)
Apr 15, 2019
7.461
7.477
7.288
7.343
52,354,572
-0.09(-1.27%)
Apr 12, 2019
7.453
7.555
7.429
7.437
49,105,264
+0.05(+0.64%)
Apr 11, 2019
7.358
7.406
7.343
7.390
33,655,836
+0.05(+0.64%)
Apr 10, 2019
7.264
7.358
7.240
7.343
36,172,524
+0.09(+1.30%)
Apr 09, 2019
7.296
7.366
7.217
7.248
37,950,728
-0.07(-0.97%)
Apr 08, 2019
7.225
7.335
7.217
7.319
33,317,060
+0.04(+0.54%)
Apr 05, 2019
7.217
7.296
7.146
7.280
48,099,676
+0.01(+0.11%)
Apr 04, 2019
7.248
7.319
7.225
7.272
50,164,284
+0.09(+1.20%)
Apr 03, 2019
7.138
7.296
7.130
7.185
71,961,280
+0.09(+1.33%)
Apr 02, 2019
7.044
7.107
7.012
7.091
38,996,764
+0.02(+0.33%)
Apr 01, 2019
6.973
7.083
6.973
7.067
58,007,564
+0.16(+2.28%)
Mar 29, 2019
6.926
6.996
6.855
6.910
43,154,460
+0.01(+0.11%)
Mar 28, 2019
6.808
6.949
6.800
6.902
49,439,908
+0.12(+1.74%)
Mar 27, 2019
6.886
6.973
6.784
6.784
50,309,376
-0.11(-1.60%)
Mar 26, 2019
6.721
6.894
6.721
6.894
60,775,080
+0.20(+2.94%)
Mar 25, 2019
6.737
6.808
6.666
6.697
58,256,528
-0.02(-0.35%)
Mar 22, 2019
6.792
6.823
6.705
6.721
53,321,128
-0.12(-1.73%)
Mar 21, 2019
6.690
6.839
6.682
6.839
59,517,552
+0.14(+2.12%)
Mar 20, 2019
6.823
6.823
6.674
6.697
69,293,584
-0.15(-2.18%)
Mar 19, 2019
6.776
6.981
6.776
6.847
72,798,232
+0.10(+1.52%)
Mar 18, 2019
6.650
6.745
6.627
6.745
44,894,952
+0.11(+1.66%)
Mar 15, 2019
6.627
6.666
6.587
6.634
84,568,272
+0.02(+0.24%)
Mar 14, 2019
6.705
6.729
6.611
6.619
46,123,952
-0.09(-1.41%)
Mar 13, 2019
6.760
6.808
6.690
6.713
62,272,296
-0.03(-0.47%)
Mar 12, 2019
6.808
6.847
6.729
6.745
48,035,412
-0.03(-0.46%)
Mar 11, 2019
6.658
6.792
6.650
6.776
46,850,828
+0.15(+2.26%)
Mar 08, 2019
6.611
6.666
6.564
6.627
55,611,844
-0.05(-0.71%)
Mar 07, 2019
6.737
6.745
6.571
6.674
68,976,440
-0.08(-1.17%)
Mar 06, 2019
6.886
6.910
6.737
6.752
63,997,068
-0.15(-2.17%)
Mar 05, 2019
6.926
6.934
6.847
6.902
49,998,992
-0.03(-0.45%)
Mar 04, 2019
6.949
7.059
6.894
6.934
58,689,528
+0.02(+0.23%)
Mar 01, 2019
6.965
6.996
6.855
6.918
47,902,600
+0.02(+0.23%)
Feb 28, 2019
6.902
6.918
6.768
6.902
54,753,524
-0.01(-0.11%)
Feb 27, 2019
6.949
7.012
6.910
6.910
43,308,868
-0.08(-1.13%)
Feb 26, 2019
6.886
7.036
6.863
6.989
48,726,640
+0.09(+1.37%)
Feb 25, 2019
6.902
6.965
6.886
6.894
71,850,624
+0.04(+0.57%)
Feb 22, 2019
6.871
6.886
6.737
6.855
52,029,648
+0.00(+0.00%)
Feb 21, 2019
7.036
7.044
6.847
6.855
56,824,648
-0.18(-2.57%)
Feb 20, 2019
6.949
7.067
6.941
7.036
70,286,960
+0.09(+1.25%)
Feb 19, 2019
6.713
6.965
6.713
6.949
48,187,172
+0.23(+3.40%)
Feb 15, 2019
6.682
6.737
6.619
6.721
73,799,320
+0.09(+1.43%)
Feb 14, 2019
6.595
6.666
6.548
6.627
29,924,132
+0.01(+0.12%)
Feb 13, 2019
6.650
6.815
6.603
6.619
34,528,476
-0.04(-0.59%)
Feb 12, 2019
6.595
6.666
6.595
6.658
33,321,346
+0.10(+1.56%)
Feb 11, 2019
6.619
6.642
6.524
6.556
34,808,492
-0.05(-0.72%)
Feb 08, 2019
6.524
6.619
6.422
6.603
49,110,344
+0.06(+0.96%)
Feb 07, 2019
6.784
6.784
6.524
6.540
70,041,840
-0.32(-4.70%)
Feb 06, 2019
6.918
7.004
6.831
6.863
41,468,568
-0.02(-0.34%)
Feb 05, 2019
6.831
6.894
6.808
6.886
33,211,788
+0.04(+0.57%)
Feb 04, 2019
6.847
6.847
6.760
6.847
36,591,964
-0.02(-0.23%)
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
.