Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.17
-0.18 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2017
8.768
8.873
8.753
8.855
58,212,768
+0.12(+1.40%)
Oct 30, 2017
8.667
8.768
8.624
8.732
50,519,548
+0.03(+0.33%)
Oct 27, 2017
8.826
8.833
8.667
8.703
47,010,828
-0.15(-1.71%)
Oct 26, 2017
8.804
8.905
8.703
8.855
67,901,440
+0.17(+1.91%)
Oct 25, 2017
8.768
8.768
8.638
8.689
66,051,736
-0.11(-1.23%)
Oct 24, 2017
8.739
8.847
8.725
8.797
48,008,932
+0.11(+1.25%)
Oct 23, 2017
8.739
8.797
8.689
8.689
29,793,346
-0.04(-0.50%)
Oct 20, 2017
8.746
8.761
8.660
8.732
39,037,828
+0.01(+0.17%)
Oct 19, 2017
8.653
8.732
8.589
8.718
41,628,204
+0.03(+0.33%)
Oct 18, 2017
8.753
8.803
8.675
8.689
43,180,104
-0.06(-0.65%)
Oct 17, 2017
8.646
8.775
8.639
8.746
77,536,112
+0.11(+1.24%)
Oct 16, 2017
8.546
8.661
8.525
8.639
45,380,780
+0.05(+0.58%)
Oct 13, 2017
8.596
8.675
8.461
8.589
62,566,496
-0.05(-0.58%)
Oct 12, 2017
8.767
8.782
8.632
8.639
64,427,328
-0.19(-2.10%)
Oct 11, 2017
8.824
8.860
8.775
8.824
49,036,172
-0.01(-0.08%)
Oct 10, 2017
8.796
8.853
8.732
8.832
56,936,332
+0.04(+0.41%)
Oct 09, 2017
8.789
8.846
8.732
8.796
40,575,932
+0.02(+0.24%)
Oct 06, 2017
8.696
8.789
8.691
8.775
49,230,976
+0.04(+0.49%)
Oct 05, 2017
8.796
8.810
8.661
8.732
67,544,328
-0.04(-0.41%)
Oct 04, 2017
8.789
8.881
8.753
8.767
74,194,688
-0.03(-0.32%)
Oct 03, 2017
8.782
8.860
8.710
8.796
92,070,496
+0.18(+2.07%)
Oct 02, 2017
8.554
8.618
8.532
8.618
50,516,732
+0.09(+1.00%)
Sep 29, 2017
8.532
8.568
8.497
8.532
43,809,708
+0.01(+0.08%)
Sep 28, 2017
8.518
8.546
8.482
8.525
32,414,860
+0.01(+0.08%)
Sep 27, 2017
8.568
8.454
8.518
39,852,432
+0.01(+0.17%)
Sep 26, 2017
8.518
8.554
8.482
8.504
42,993,304
-0.01(-0.08%)
Sep 25, 2017
8.468
8.596
8.440
8.511
57,188,740
+0.07(+0.84%)
Sep 22, 2017
8.368
8.461
8.354
8.440
42,363,220
+0.09(+1.02%)
Sep 21, 2017
8.347
8.425
8.333
8.354
56,564,320
+0.01(+0.09%)
Sep 20, 2017
8.325
8.407
8.293
8.347
37,463,280
-0.01(-0.09%)
Sep 19, 2017
8.290
8.368
8.283
8.354
36,987,756
+0.06(+0.77%)
Sep 18, 2017
8.290
8.361
8.265
8.290
35,256,512
+0.01(+0.09%)
Sep 15, 2017
8.226
8.286
8.190
8.283
43,301,784
+0.04(+0.52%)
Sep 14, 2017
8.268
8.325
8.183
8.240
44,465,144
-0.04(-0.52%)
Sep 13, 2017
8.268
8.290
8.211
8.283
32,687,952
+0.02(+0.26%)
Sep 12, 2017
8.147
8.318
8.119
8.261
58,060,256
+0.13(+1.58%)
Sep 11, 2017
8.126
8.162
8.112
8.133
60,851,544
+0.04(+0.44%)
Sep 08, 2017
8.083
8.119
8.047
8.097
37,365,276
-0.03(-0.35%)
Sep 07, 2017
8.211
8.211
8.076
8.126
42,465,972
-0.07(-0.87%)
Sep 06, 2017
8.119
8.219
8.118
8.197
60,703,004
+0.10(+1.23%)
Sep 05, 2017
8.097
8.119
8.012
8.097
61,925,716
+0.01(+0.09%)
Sep 01, 2017
7.969
8.112
7.941
8.090
90,572,912
+0.23(+2.90%)
Aug 31, 2017
7.819
7.983
7.805
7.862
76,050,640
+0.06(+0.82%)
Aug 30, 2017
7.712
7.798
7.677
7.798
33,149,356
+0.07(+0.92%)
Aug 29, 2017
7.663
7.762
7.648
7.727
41,817,128
+0.04(+0.46%)
Aug 28, 2017
7.741
7.755
7.648
7.691
31,287,934
-0.02(-0.28%)
Aug 25, 2017
7.677
7.755
7.670
7.712
50,402,464
+0.08(+1.03%)
Aug 24, 2017
7.663
7.698
7.620
7.634
47,116,148
+0.00(+0.00%)
Aug 23, 2017
7.563
7.684
7.549
7.634
49,670,008
+0.04(+0.56%)
Aug 22, 2017
7.563
7.648
7.563
7.591
40,229,504
+0.06(+0.76%)
Aug 21, 2017
7.506
7.595
7.499
7.534
42,301,600
+0.01(+0.09%)
Aug 18, 2017
7.570
7.577
7.463
7.527
61,726,720
-0.06(-0.75%)
Aug 17, 2017
7.691
7.698
7.556
7.584
49,822,212
-0.11(-1.48%)
Aug 16, 2017
7.741
7.770
7.684
7.698
39,711,032
-0.03(-0.37%)
Aug 15, 2017
7.784
7.841
7.723
7.727
41,042,812
-0.05(-0.64%)
Aug 14, 2017
7.712
7.805
7.691
7.777
37,036,140
+0.10(+1.30%)
Aug 11, 2017
7.691
7.727
7.670
7.677
45,314,480
+0.00(+0.00%)
Aug 10, 2017
7.755
7.777
7.677
7.677
44,753,984
-0.11(-1.37%)
Aug 09, 2017
7.755
7.805
7.720
7.784
45,095,316
+0.02(+0.28%)
Aug 08, 2017
7.805
7.841
7.755
7.762
36,619,328
-0.02(-0.27%)
Aug 07, 2017
7.798
7.827
7.770
7.784
49,120,472
-0.02(-0.27%)
Aug 04, 2017
7.770
7.834
7.684
7.805
41,060,112
+0.01(+0.18%)
Aug 03, 2017
7.848
7.876
7.784
7.791
28,481,342
-0.05(-0.64%)
Aug 02, 2017
7.827
7.859
7.791
7.841
43,321,324
+0.04(+0.46%)
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
.