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
)
10.88
-0.04 (-0.37%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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, 2020
4.262
4.328
4.180
4.205
113,069,976
-0.14(-3.23%)
Apr 29, 2020
4.403
4.543
4.304
4.345
152,904,096
-0.10(-2.23%)
Apr 28, 2020
4.535
4.576
4.312
4.444
128,399,968
+0.17(+4.06%)
Apr 27, 2020
4.056
4.287
4.031
4.271
110,220,832
+0.25(+6.16%)
Apr 24, 2020
4.072
4.097
3.965
4.023
65,798,396
-0.02(-0.41%)
Apr 23, 2020
3.965
4.114
3.940
4.039
74,981,736
+0.10(+2.52%)
Apr 22, 2020
4.023
4.039
3.924
3.940
75,441,784
+0.00(+0.00%)
Apr 21, 2020
4.039
4.064
3.899
3.940
99,508,816
-0.17(-4.22%)
Apr 20, 2020
4.122
4.205
4.056
4.114
85,963,208
-0.12(-2.73%)
Apr 17, 2020
4.271
4.362
4.155
4.229
111,361,192
+0.15(+3.64%)
Apr 16, 2020
4.180
4.188
4.039
4.081
71,093,528
-0.07(-1.79%)
Apr 15, 2020
4.180
4.246
4.089
4.155
90,407,728
-0.21(-4.92%)
Apr 14, 2020
4.353
4.494
4.262
4.370
90,588,000
+0.11(+2.52%)
Apr 13, 2020
4.485
4.485
4.147
4.262
120,167,688
-0.17(-3.91%)
Apr 09, 2020
4.552
4.750
4.328
4.436
212,862,160
+0.28(+6.76%)
Apr 08, 2020
4.015
4.205
3.965
4.155
141,574,352
+0.26(+6.79%)
Apr 07, 2020
4.006
4.155
3.825
3.891
139,322,800
+0.15(+3.97%)
Apr 06, 2020
3.750
3.858
3.643
3.742
123,692,064
+0.24(+6.84%)
Apr 03, 2020
3.635
3.651
3.445
3.502
103,698,776
-0.10(-2.75%)
Apr 02, 2020
3.626
3.775
3.511
3.602
110,007,096
-0.03(-0.91%)
Apr 01, 2020
3.825
3.940
3.602
3.635
144,240,640
-0.36(-8.90%)
Mar 31, 2020
4.155
4.287
3.924
3.990
280,558,880
-0.17(-3.98%)
Mar 30, 2020
4.221
4.229
4.072
4.155
118,435,656
-0.13(-3.08%)
Mar 27, 2020
4.188
4.378
4.056
4.287
128,714,624
-0.05(-1.14%)
Mar 26, 2020
4.428
4.667
4.262
4.337
167,382,864
-0.12(-2.60%)
Mar 25, 2020
4.766
4.849
4.229
4.452
240,781,616
+0.36(+8.89%)
Mar 24, 2020
3.692
4.122
3.519
4.089
176,852,928
+0.78(+23.44%)
Mar 23, 2020
3.527
3.734
3.271
3.312
163,301,584
-0.26(-7.39%)
Mar 20, 2020
3.750
3.924
3.511
3.577
156,624,128
-0.12(-3.13%)
Mar 19, 2020
3.577
3.783
3.387
3.692
153,214,176
-0.02(-0.67%)
Mar 18, 2020
3.924
3.998
3.387
3.717
152,351,168
-0.42(-10.18%)
Mar 17, 2020
4.196
4.246
3.882
4.138
126,141,648
-0.03(-0.79%)
Mar 16, 2020
4.163
4.312
4.130
4.172
133,468,048
-0.48(-10.30%)
Mar 13, 2020
4.849
4.874
4.229
4.651
151,777,792
+0.23(+5.23%)
Mar 12, 2020
4.444
4.700
4.295
4.419
108,232,656
-0.45(-9.32%)
Mar 11, 2020
5.006
5.047
4.857
4.874
119,388,800
-0.30(-5.75%)
Mar 10, 2020
5.171
5.196
4.791
5.171
123,274,336
+0.30(+6.10%)
Mar 09, 2020
4.931
5.072
4.849
4.874
125,709,496
-0.49(-9.09%)
Mar 06, 2020
5.452
5.518
5.287
5.361
133,082,672
-0.21(-3.71%)
Mar 05, 2020
5.749
5.758
5.543
5.568
94,456,632
-0.28(-4.80%)
Mar 04, 2020
5.857
5.857
5.716
5.848
85,428,864
+0.09(+1.58%)
Mar 03, 2020
6.022
6.063
5.691
5.758
117,923,944
-0.19(-3.19%)
Mar 02, 2020
5.873
5.972
5.683
5.948
117,108,936
+0.20(+3.45%)
Feb 28, 2020
5.650
5.749
5.510
5.749
141,090,112
-0.01(-0.14%)
Feb 27, 2020
5.890
6.014
5.716
5.758
143,560,464
-0.20(-3.33%)
Feb 26, 2020
6.030
6.162
5.956
5.956
111,942,192
-0.04(-0.69%)
Feb 25, 2020
6.344
6.344
5.964
5.997
131,741,288
-0.26(-4.10%)
Feb 24, 2020
6.361
6.377
6.237
6.253
133,001,888
-0.26(-4.06%)
Feb 21, 2020
6.625
6.633
6.517
6.517
70,609,152
-0.12(-1.74%)
Feb 20, 2020
6.608
6.666
6.600
6.633
63,315,848
+0.02(+0.37%)
Feb 19, 2020
6.658
6.691
6.608
6.608
77,761,992
-0.05(-0.74%)
Feb 18, 2020
6.707
6.732
6.625
6.658
78,829,680
-0.03(-0.49%)
Feb 14, 2020
6.831
6.831
6.674
6.691
56,122,404
-0.12(-1.82%)
Feb 13, 2020
6.782
6.906
6.782
6.815
81,874,368
+0.01(+0.12%)
Feb 12, 2020
6.724
6.881
6.716
6.807
134,967,056
+0.12(+1.73%)
Feb 11, 2020
6.691
6.732
6.674
6.691
97,000,896
+0.03(+0.50%)
Feb 10, 2020
6.732
6.732
6.650
6.658
86,922,880
-0.04(-0.62%)
Feb 07, 2020
6.782
6.782
6.625
6.699
118,948,080
-0.12(-1.70%)
Feb 06, 2020
6.914
6.922
6.815
6.815
83,284,920
-0.05(-0.72%)
Feb 05, 2020
6.947
7.005
6.823
6.864
176,276,752
-0.72(-9.48%)
Feb 04, 2020
7.500
7.633
7.492
7.583
103,846,328
+0.17(+2.23%)
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
.