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 (%)
Aug 31, 2005
5.584
5.670
5.522
5.670
22,144,946
+0.13(+2.26%)
Aug 30, 2005
5.545
5.572
5.493
5.545
17,587,166
-0.01(-0.20%)
Aug 29, 2005
5.522
5.647
5.482
5.556
14,152,345
+0.00(+0.00%)
Aug 26, 2005
5.556
5.590
5.528
5.556
15,707,537
-0.03(-0.51%)
Aug 25, 2005
5.630
5.630
5.562
5.584
13,068,249
-0.06(-1.01%)
Aug 24, 2005
5.601
5.732
5.584
5.641
37,804,652
+0.07(+1.22%)
Aug 23, 2005
5.550
5.607
5.539
5.573
19,068,326
+0.02(+0.41%)
Aug 22, 2005
5.562
5.607
5.533
5.550
13,307,576
+0.00(+0.00%)
Aug 19, 2005
5.573
5.590
5.533
5.550
18,231,820
+0.00(+0.00%)
Aug 18, 2005
5.636
5.653
5.539
5.550
20,063,972
-0.10(-1.71%)
Aug 17, 2005
5.692
5.721
5.647
5.647
18,374,784
-0.07(-1.29%)
Aug 16, 2005
5.778
5.795
5.704
5.721
10,906,209
-0.05(-0.89%)
Aug 15, 2005
5.738
5.857
5.732
5.772
12,738,535
+0.01(+0.10%)
Aug 12, 2005
5.863
5.886
5.727
5.766
17,831,594
-0.13(-2.12%)
Aug 11, 2005
5.914
5.960
5.886
5.891
12,429,396
-0.02(-0.38%)
Aug 10, 2005
5.971
6.039
5.909
5.914
20,404,412
-0.02(-0.38%)
Aug 09, 2005
5.954
6.017
5.914
5.937
14,140,212
+0.04(+0.68%)
Aug 08, 2005
5.891
5.965
5.857
5.897
19,363,748
+0.01(+0.10%)
Aug 05, 2005
6.056
6.062
5.835
5.891
22,815,274
-0.16(-2.63%)
Aug 04, 2005
6.108
6.159
6.028
6.051
14,900,047
-0.06(-1.02%)
Aug 03, 2005
6.147
6.170
6.085
6.113
14,168,699
-0.07(-1.19%)
Aug 02, 2005
6.199
6.278
6.153
6.187
23,676,222
+0.02(+0.28%)
Aug 01, 2005
6.096
6.255
6.096
6.170
18,873,136
+0.06(+1.02%)
Jul 29, 2005
6.147
6.199
6.062
6.108
15,105,788
-0.09(-1.47%)
Jul 28, 2005
6.170
6.238
6.113
6.199
13,734,181
+0.01(+0.18%)
Jul 27, 2005
6.199
6.233
6.119
6.187
10,498,947
+0.01(+0.18%)
Jul 26, 2005
6.034
6.187
6.028
6.176
20,758,392
+0.14(+2.36%)
Jul 25, 2005
6.142
6.210
6.017
6.034
18,739,316
-0.06(-1.03%)
Jul 22, 2005
6.051
6.136
6.028
6.096
14,641,728
+0.05(+0.75%)
Jul 21, 2005
6.199
6.216
6.017
6.051
22,587,024
-0.16(-2.65%)
Jul 20, 2005
6.085
6.261
5.971
6.216
30,516,846
+0.05(+0.83%)
Jul 19, 2005
6.221
6.278
6.130
6.164
25,048,708
-0.05(-0.82%)
Jul 18, 2005
6.267
6.363
6.136
6.216
20,180,558
-0.04(-0.64%)
Jul 15, 2005
6.221
6.255
6.147
6.255
16,173,707
+0.06(+1.01%)
Jul 14, 2005
6.113
6.267
6.113
6.193
19,340,536
+0.11(+1.87%)
Jul 13, 2005
6.091
6.113
6.062
6.079
13,958,738
-0.05(-0.83%)
Jul 12, 2005
6.022
6.142
6.011
6.130
20,786,176
+0.04(+0.65%)
Jul 11, 2005
6.000
6.130
5.960
6.091
17,691,268
+0.16(+2.78%)
Jul 08, 2005
5.869
5.965
5.806
5.926
14,797,880
+0.09(+1.46%)
Jul 07, 2005
5.778
5.846
5.755
5.840
17,633,590
-0.05(-0.77%)
Jul 06, 2005
5.920
5.926
5.857
5.886
13,183,252
-0.03(-0.48%)
Jul 05, 2005
5.869
5.943
5.812
5.914
13,177,274
+0.05(+0.87%)
Jul 01, 2005
5.812
5.988
5.812
5.863
17,267,652
+0.04(+0.68%)
Jun 30, 2005
5.926
6.000
5.818
5.823
15,558,418
-0.10(-1.63%)
Jun 29, 2005
5.937
5.982
5.863
5.920
14,156,742
+0.01(+0.10%)
Jun 28, 2005
5.755
5.948
5.755
5.914
12,020,552
+0.16(+2.77%)
Jun 27, 2005
5.783
5.874
5.738
5.755
15,996,278
-0.05(-0.88%)
Jun 24, 2005
5.863
5.891
5.778
5.806
17,535,114
-0.11(-1.83%)
Jun 23, 2005
6.028
6.119
5.846
5.914
25,603,856
-0.16(-2.62%)
Jun 22, 2005
6.164
6.204
6.005
6.073
51,081,456
-0.28(-4.39%)
Jun 21, 2005
6.352
6.392
6.312
6.352
18,716,632
+0.03(+0.54%)
Jun 20, 2005
6.426
6.528
6.278
6.318
21,515,764
-0.10(-1.51%)
Jun 17, 2005
6.466
6.466
6.318
6.415
32,220,102
-0.05(-0.79%)
Jun 16, 2005
6.432
6.506
6.409
6.466
31,887,046
+0.12(+1.88%)
Jun 15, 2005
6.238
6.363
6.210
6.346
31,737,402
+0.19(+3.14%)
Jun 14, 2005
6.079
6.392
6.028
6.153
44,246,632
+0.17(+2.85%)
Jun 13, 2005
5.880
6.108
5.806
5.982
31,061,972
+0.11(+1.84%)
Jun 10, 2005
5.704
6.272
5.704
5.874
49,137,112
+0.18(+3.09%)
Jun 09, 2005
5.738
5.744
5.664
5.698
16,000,322
-0.04(-0.69%)
Jun 08, 2005
5.766
5.840
5.732
5.738
18,162,362
+0.02(+0.30%)
Jun 07, 2005
5.664
5.766
5.664
5.721
12,980,325
+0.06(+1.00%)
Jun 06, 2005
5.636
5.681
5.601
5.664
11,364,818
+0.03(+0.61%)
Jun 03, 2005
5.829
5.829
5.630
5.630
31,451,826
-0.21(-3.60%)
Jun 02, 2005
5.687
5.869
5.670
5.840
34,876,624
+0.20(+3.53%)
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
.