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 (%)
Jul 31, 2018
7.682
7.682
7.599
7.629
50,039,388
-0.02(-0.30%)
Jul 30, 2018
7.568
7.675
7.546
7.652
47,212,220
+0.11(+1.41%)
Jul 27, 2018
7.568
7.637
7.530
7.546
60,771,320
+0.03(+0.40%)
Jul 26, 2018
7.705
7.720
7.477
7.515
136,690,832
-0.48(-5.99%)
Jul 25, 2018
7.842
8.032
7.690
7.994
121,941,912
-0.04(-0.47%)
Jul 24, 2018
7.986
8.161
7.979
8.032
62,247,132
+0.08(+0.96%)
Jul 23, 2018
8.024
8.024
7.918
7.956
45,975,340
-0.07(-0.85%)
Jul 20, 2018
8.115
8.146
7.986
8.024
54,842,140
-0.08(-1.03%)
Jul 19, 2018
8.160
8.168
8.070
8.108
53,771,896
-0.04(-0.46%)
Jul 18, 2018
8.130
8.164
8.100
8.145
48,595,704
+0.01(+0.09%)
Jul 17, 2018
8.093
8.168
8.093
8.138
50,154,008
+0.01(+0.09%)
Jul 16, 2018
8.205
8.220
8.063
8.130
61,596,468
-0.10(-1.18%)
Jul 13, 2018
8.258
8.280
8.179
8.228
48,799,052
-0.05(-0.63%)
Jul 12, 2018
8.318
8.348
8.243
8.280
36,061,560
-0.01(-0.18%)
Jul 11, 2018
8.355
8.370
8.280
8.295
40,068,584
-0.13(-1.60%)
Jul 10, 2018
8.393
8.438
8.370
8.430
28,317,396
+0.04(+0.45%)
Jul 09, 2018
8.318
8.438
8.265
8.393
31,911,236
+0.10(+1.27%)
Jul 06, 2018
8.273
8.318
8.183
8.288
34,259,212
+0.01(+0.09%)
Jul 05, 2018
8.318
8.348
8.258
8.280
40,375,476
+0.04(+0.55%)
Jul 03, 2018
8.235
8.235
8.235
0
-0.08(-0.99%)
Jul 02, 2018
8.258
8.321
8.175
8.318
50,549,820
+0.02(+0.27%)
Jun 29, 2018
8.483
8.520
8.265
8.295
59,676,968
-0.16(-1.86%)
Jun 28, 2018
8.520
8.543
8.355
8.453
58,499,104
-0.10(-1.23%)
Jun 27, 2018
8.647
8.722
8.543
8.557
36,353,192
-0.07(-0.87%)
Jun 26, 2018
8.662
8.715
8.610
8.632
48,879,232
+0.01(+0.17%)
Jun 25, 2018
8.715
8.745
8.528
8.617
48,166,364
-0.11(-1.29%)
Jun 22, 2018
8.805
8.895
8.707
8.730
50,987,792
-0.04(-0.51%)
Jun 21, 2018
8.842
8.865
8.722
8.775
44,455,064
-0.12(-1.35%)
Jun 20, 2018
8.970
9.030
8.865
8.895
42,652,400
-0.01(-0.17%)
Jun 19, 2018
8.857
8.910
8.745
8.910
53,461,792
-0.07(-0.83%)
Jun 18, 2018
8.857
9.022
8.850
8.985
43,645,068
+0.08(+0.93%)
Jun 15, 2018
9.015
8.910
8.902
75,168,376
-0.01(-0.08%)
Jun 14, 2018
8.992
9.000
8.872
8.910
46,068,404
-0.10(-1.08%)
Jun 13, 2018
9.067
9.067
8.962
9.007
37,908,880
-0.07(-0.74%)
Jun 12, 2018
9.045
9.105
9.015
9.075
68,584,552
+0.06(+0.66%)
Jun 11, 2018
9.067
9.101
9.007
9.015
40,562,388
-0.05(-0.58%)
Jun 08, 2018
9.022
9.082
8.992
9.067
37,862,380
+0.05(+0.58%)
Jun 07, 2018
8.970
9.105
8.962
9.015
62,574,552
+0.04(+0.50%)
Jun 06, 2018
8.992
8.970
41,514,472
+0.10(+1.18%)
Jun 05, 2018
8.797
8.893
8.752
8.865
41,418,276
+0.07(+0.77%)
Jun 04, 2018
8.797
8.831
8.764
8.797
33,548,150
+0.02(+0.26%)
Jun 01, 2018
8.745
8.820
8.700
8.775
47,249,692
+0.12(+1.39%)
May 31, 2018
8.730
8.794
8.513
8.655
82,060,752
+0.00(+0.00%)
May 30, 2018
8.640
8.700
8.595
8.655
34,101,364
+0.08(+0.96%)
May 29, 2018
8.692
8.707
8.513
8.572
41,795,040
-0.05(-0.61%)
May 25, 2018
8.625
8.625
8.625
0
-0.08(-0.95%)
May 24, 2018
8.580
8.730
8.572
8.707
46,542,604
+0.13(+1.57%)
May 23, 2018
8.617
8.655
8.490
8.572
31,485,438
-0.06(-0.69%)
May 22, 2018
8.677
8.719
8.625
8.632
29,840,016
+0.01(+0.09%)
May 21, 2018
8.557
8.655
8.535
8.625
41,383,812
+0.13(+1.59%)
May 18, 2018
8.572
8.595
8.468
8.490
31,886,276
-0.10(-1.13%)
May 17, 2018
8.543
8.602
8.528
8.587
27,675,422
+0.04(+0.53%)
May 16, 2018
8.400
8.543
8.393
8.543
38,662,692
+0.13(+1.60%)
May 15, 2018
8.318
8.430
8.288
8.408
35,963,360
+0.03(+0.36%)
May 14, 2018
8.415
8.460
8.370
8.378
37,219,912
-0.01(-0.09%)
May 11, 2018
8.408
8.426
8.363
8.385
26,473,454
-0.01(-0.18%)
May 10, 2018
8.273
8.430
8.258
8.400
42,729,964
+0.11(+1.36%)
May 09, 2018
8.400
8.453
8.258
8.288
58,348,828
-0.16(-1.86%)
May 08, 2018
8.483
8.520
8.419
8.445
34,362,636
-0.05(-0.62%)
May 07, 2018
8.513
8.572
8.475
8.498
36,746,804
-0.01(-0.18%)
May 04, 2018
8.363
8.550
8.310
8.513
42,762,128
+0.12(+1.43%)
May 03, 2018
8.370
8.400
8.220
8.393
51,906,332
-0.01(-0.09%)
May 02, 2018
8.438
8.441
8.333
8.400
55,910,996
-0.04(-0.44%)
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
.