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 (%)
May 31, 2006
3.986
4.072
3.986
4.072
30,097,628
+0.10(+2.58%)
May 30, 2006
4.146
4.146
3.969
3.969
47,527,412
-0.19(-4.51%)
May 26, 2006
4.112
4.225
4.112
4.157
50,580,292
+0.09(+2.24%)
May 25, 2006
3.975
4.140
3.958
4.066
64,904,088
+0.13(+3.17%)
May 24, 2006
3.935
3.981
3.895
3.941
37,802,012
+0.05(+1.17%)
May 23, 2006
3.958
3.958
3.873
3.895
46,892,428
-0.03(-0.72%)
May 22, 2006
3.981
3.981
3.873
3.924
51,620,248
-0.07(-1.85%)
May 19, 2006
3.969
4.009
3.918
3.998
26,695,690
+0.07(+1.88%)
May 18, 2006
3.935
3.986
3.924
3.924
28,116,710
-0.01(-0.14%)
May 17, 2006
3.992
4.009
3.924
3.930
34,711,500
-0.06(-1.57%)
May 16, 2006
4.055
4.060
3.969
3.992
32,322,796
-0.06(-1.54%)
May 15, 2006
4.055
4.089
4.009
4.055
37,502,724
+0.01(+0.28%)
May 12, 2006
4.060
4.089
4.009
4.043
43,775,888
-0.01(-0.14%)
May 11, 2006
4.032
4.066
4.003
4.049
34,511,036
+0.03(+0.85%)
May 10, 2006
4.066
4.180
4.003
4.015
75,544,592
-0.06(-1.53%)
May 09, 2006
4.003
4.094
3.998
4.077
56,005,524
+0.11(+2.87%)
May 08, 2006
3.964
4.038
3.941
3.964
44,808,992
+0.02(+0.58%)
May 05, 2006
3.924
3.952
3.905
3.941
26,374,066
+0.06(+1.46%)
May 04, 2006
3.890
3.895
3.861
3.884
33,469,318
+0.03(+0.74%)
May 03, 2006
3.947
3.952
3.839
3.856
58,328,816
-0.07(-1.88%)
May 02, 2006
3.981
3.998
3.924
3.930
58,167,916
+0.00(+0.00%)
May 01, 2006
4.026
4.032
3.918
3.930
49,928,424
-0.02(-0.58%)
Apr 28, 2006
4.060
4.066
3.947
3.952
63,778,664
-0.14(-3.47%)
Apr 27, 2006
4.123
4.123
4.060
4.094
39,460,780
-0.03(-0.69%)
Apr 26, 2006
4.021
4.123
3.998
4.123
66,943,384
+0.15(+3.87%)
Apr 25, 2006
3.981
4.003
3.952
3.969
64,840,432
+0.01(+0.29%)
Apr 24, 2006
4.163
4.163
3.930
3.958
146,928,480
-0.20(-4.92%)
Apr 21, 2006
4.413
4.527
4.146
4.163
92,180,600
-0.36(-7.92%)
Apr 20, 2006
4.356
4.532
4.350
4.521
106,428,784
+0.20(+4.61%)
Apr 19, 2006
4.237
4.333
4.231
4.322
30,813,324
+0.07(+1.74%)
Apr 18, 2006
4.174
4.254
4.151
4.248
32,047,420
+0.08(+1.91%)
Apr 17, 2006
4.203
4.259
4.157
4.168
20,540,340
-0.01(-0.27%)
Apr 13, 2006
4.140
4.203
4.123
4.180
32,914,872
+0.04(+0.96%)
Apr 12, 2006
4.129
4.197
4.083
4.140
60,816,524
+0.06(+1.53%)
Apr 11, 2006
4.288
4.288
4.055
4.077
75,253,040
-0.20(-4.65%)
Apr 10, 2006
4.328
4.350
4.265
4.276
24,207,630
-0.05(-1.05%)
Apr 07, 2006
4.379
4.407
4.299
4.322
24,322,458
-0.03(-0.65%)
Apr 06, 2006
4.316
4.362
4.293
4.350
40,262,464
+0.05(+1.06%)
Apr 05, 2006
4.367
4.384
4.242
4.305
60,777,836
-0.06(-1.43%)
Apr 04, 2006
4.379
4.447
4.356
4.367
43,150,928
-0.05(-1.16%)
Apr 03, 2006
4.578
4.578
4.402
4.419
53,701,048
-0.11(-2.39%)
Mar 31, 2006
4.646
4.680
4.515
4.527
34,896,316
-0.11(-2.45%)
Mar 30, 2006
4.709
4.714
4.629
4.640
26,420,490
-0.06(-1.21%)
Mar 29, 2006
4.612
4.709
4.595
4.697
41,149,612
+0.07(+1.60%)
Mar 28, 2006
4.595
4.675
4.572
4.623
30,323,414
+0.04(+0.87%)
Mar 27, 2006
4.601
4.652
4.578
4.584
32,790,724
-0.02(-0.37%)
Mar 24, 2006
4.572
4.692
4.527
4.601
26,712,220
+0.01(+0.12%)
Mar 23, 2006
4.635
4.635
4.510
4.595
31,604,988
-0.04(-0.86%)
Mar 22, 2006
4.606
4.640
4.589
4.635
42,406,920
+0.06(+1.24%)
Mar 21, 2006
4.521
4.578
4.487
4.578
42,250,064
+0.07(+1.51%)
Mar 20, 2006
4.464
4.515
4.441
4.510
21,584,520
+0.07(+1.54%)
Mar 17, 2006
4.510
4.521
4.436
4.441
33,788,480
-0.07(-1.51%)
Mar 16, 2006
4.464
4.510
4.407
4.510
43,669,152
+0.05(+1.02%)
Mar 15, 2006
4.424
4.470
4.396
4.464
19,738,654
+0.07(+1.55%)
Mar 14, 2006
4.436
4.447
4.379
4.396
26,167,270
-0.07(-1.65%)
Mar 13, 2006
4.464
4.493
4.436
4.470
33,997,036
+0.01(+0.26%)
Mar 10, 2006
4.441
4.475
4.424
4.458
27,966,362
+0.05(+1.16%)
Mar 09, 2006
4.322
4.430
4.305
4.407
51,062,288
+0.11(+2.65%)
Mar 08, 2006
4.350
4.367
4.276
4.293
35,157,800
-0.06(-1.31%)
Mar 07, 2006
4.407
4.419
4.322
4.350
31,985,346
-0.01(-0.13%)
Mar 06, 2006
4.333
4.413
4.328
4.356
28,490,034
+0.05(+1.19%)
Mar 03, 2006
4.356
4.384
4.203
4.305
68,604,608
-0.05(-1.17%)
Mar 02, 2006
4.527
4.532
4.350
4.356
57,919,092
-0.16(-3.65%)
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
.