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
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2020
4.824
4.866
4.673
4.790
110,904,712
-0.12(-2.39%)
May 28, 2020
5.075
5.092
4.874
4.908
91,718,536
-0.15(-2.98%)
May 27, 2020
5.042
5.109
4.899
5.059
131,561,336
+0.16(+3.25%)
May 26, 2020
4.966
5.025
4.882
4.899
102,507,272
+0.16(+3.36%)
May 22, 2020
4.765
4.807
4.614
4.740
91,376,064
+0.02(+0.36%)
May 21, 2020
4.572
4.773
4.564
4.723
103,739,552
+0.12(+2.55%)
May 20, 2020
4.513
4.648
4.505
4.606
104,450,208
+0.16(+3.58%)
May 19, 2020
4.421
4.572
4.320
4.446
112,944,760
-0.01(-0.19%)
May 18, 2020
4.295
4.471
4.295
4.455
162,376,928
+0.34(+8.37%)
May 15, 2020
4.027
4.144
3.985
4.111
96,010,880
+0.01(+0.20%)
May 14, 2020
3.893
4.127
3.792
4.102
128,780,392
+0.14(+3.60%)
May 13, 2020
4.195
4.203
3.909
3.960
119,223,464
-0.22(-5.22%)
May 12, 2020
4.320
4.379
4.169
4.178
84,500,776
-0.12(-2.73%)
May 11, 2020
4.346
4.354
4.237
4.295
90,216,304
-0.10(-2.29%)
May 08, 2020
4.161
4.404
4.153
4.396
120,791,928
+0.31(+7.60%)
May 07, 2020
4.111
4.178
4.069
4.085
80,063,896
+0.00(+0.00%)
May 06, 2020
4.237
4.270
4.044
4.085
106,484,104
-0.08(-2.01%)
May 05, 2020
4.186
4.270
4.144
4.169
114,751,288
+0.09(+2.26%)
May 04, 2020
4.094
4.169
4.002
4.077
100,313,800
-0.05(-1.22%)
May 01, 2020
4.211
4.237
4.111
4.127
98,532,480
-0.14(-3.34%)
Apr 30, 2020
4.329
4.396
4.245
4.270
111,335,776
-0.14(-3.23%)
Apr 29, 2020
4.471
4.614
4.371
4.413
150,558,944
-0.10(-2.23%)
Apr 28, 2020
4.606
4.648
4.379
4.513
126,430,640
+0.18(+4.06%)
Apr 27, 2020
4.119
4.354
4.094
4.337
108,530,328
+0.25(+6.16%)
Apr 24, 2020
4.136
4.161
4.027
4.085
64,789,220
-0.02(-0.41%)
Apr 23, 2020
4.027
4.178
4.002
4.102
73,831,712
+0.10(+2.52%)
Apr 22, 2020
4.085
4.102
3.985
4.002
74,284,704
+0.00(+0.00%)
Apr 21, 2020
4.102
4.127
3.960
4.002
97,982,608
-0.18(-4.22%)
Apr 20, 2020
4.186
4.270
4.119
4.178
84,644,760
-0.12(-2.73%)
Apr 17, 2020
4.337
4.429
4.220
4.295
109,653,200
+0.15(+3.64%)
Apr 16, 2020
4.245
4.253
4.102
4.144
70,003,136
-0.08(-1.79%)
Apr 15, 2020
4.245
4.312
4.153
4.220
89,021,104
-0.22(-4.92%)
Apr 14, 2020
4.421
4.564
4.329
4.438
89,198,608
+0.11(+2.52%)
Apr 13, 2020
4.555
4.555
4.211
4.329
118,324,624
-0.18(-3.91%)
Apr 09, 2020
4.622
4.824
4.396
4.505
209,597,392
+0.29(+6.76%)
Apr 08, 2020
4.077
4.270
4.027
4.220
139,402,960
+0.27(+6.79%)
Apr 07, 2020
4.069
4.220
3.884
3.951
137,185,952
+0.15(+3.97%)
Apr 06, 2020
3.809
3.918
3.700
3.800
121,794,952
+0.24(+6.84%)
Apr 03, 2020
3.691
3.708
3.498
3.557
102,108,304
-0.10(-2.75%)
Apr 02, 2020
3.683
3.834
3.565
3.658
108,319,872
-0.03(-0.91%)
Apr 01, 2020
3.884
4.002
3.658
3.691
142,028,352
-0.36(-8.90%)
Mar 31, 2020
4.220
4.354
3.985
4.052
276,255,840
-0.17(-3.98%)
Mar 30, 2020
4.287
4.295
4.136
4.220
116,619,152
-0.13(-3.08%)
Mar 27, 2020
4.253
4.446
4.119
4.354
126,740,472
-0.05(-1.14%)
Mar 26, 2020
4.497
4.740
4.329
4.404
164,815,632
-0.12(-2.60%)
Mar 25, 2020
4.841
4.924
4.295
4.522
237,088,656
+0.37(+8.89%)
Mar 24, 2020
3.750
4.186
3.574
4.153
174,140,464
+0.79(+23.44%)
Mar 23, 2020
3.582
3.792
3.322
3.364
160,796,960
-0.27(-7.39%)
Mar 20, 2020
3.809
3.985
3.565
3.632
154,221,920
-0.12(-3.13%)
Mar 19, 2020
3.632
3.842
3.440
3.750
150,864,256
-0.03(-0.67%)
Mar 18, 2020
3.985
4.060
3.440
3.775
150,014,496
-0.43(-10.18%)
Mar 17, 2020
4.262
4.312
3.943
4.203
124,206,960
-0.03(-0.79%)
Mar 16, 2020
4.228
4.379
4.195
4.237
131,420,992
-0.49(-10.30%)
Mar 13, 2020
4.924
4.950
4.295
4.723
149,449,904
+0.23(+5.23%)
Mar 12, 2020
4.513
4.773
4.362
4.488
106,572,648
-0.46(-9.32%)
Mar 11, 2020
5.084
5.126
4.933
4.950
117,557,688
-0.30(-5.75%)
Mar 10, 2020
5.252
5.277
4.866
5.252
121,383,624
+0.30(+6.10%)
Mar 09, 2020
5.008
5.151
4.924
4.950
123,781,440
-0.49(-9.09%)
Mar 06, 2020
5.537
5.604
5.369
5.445
131,041,528
-0.21(-3.71%)
Mar 05, 2020
5.839
5.847
5.629
5.654
93,007,912
-0.29(-4.80%)
Mar 04, 2020
5.948
5.948
5.805
5.939
84,118,608
+0.09(+1.58%)
Mar 03, 2020
6.116
6.158
5.780
5.847
116,115,288
-0.19(-3.19%)
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
.