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
)
12.03
-0.16 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2019
7.401
7.474
7.385
7.434
27,715,362
+0.06(+0.88%)
Sep 27, 2019
7.418
7.791
7.353
7.369
39,999,576
-0.05(-0.66%)
Sep 26, 2019
7.491
7.491
7.361
7.418
32,767,852
-0.05(-0.65%)
Sep 25, 2019
7.385
7.491
7.377
7.466
25,328,392
+0.07(+0.99%)
Sep 24, 2019
7.458
7.491
7.345
7.393
40,867,188
-0.04(-0.55%)
Sep 23, 2019
7.410
7.491
7.369
7.434
29,066,640
-0.01(-0.11%)
Sep 20, 2019
7.410
7.548
7.393
7.442
46,967,484
+0.06(+0.77%)
Sep 19, 2019
7.556
7.572
7.385
7.385
35,890,560
-0.12(-1.62%)
Sep 18, 2019
7.515
7.596
7.483
7.507
30,156,380
-0.02(-0.32%)
Sep 17, 2019
7.523
7.556
7.450
7.531
33,898,492
-0.02(-0.22%)
Sep 16, 2019
7.596
7.669
7.499
7.548
61,673,992
-0.12(-1.59%)
Sep 13, 2019
7.686
7.783
7.661
7.669
33,467,740
+0.03(+0.43%)
Sep 12, 2019
7.596
7.694
7.564
7.637
43,970,548
-0.01(-0.11%)
Sep 11, 2019
7.539
7.653
7.539
7.645
41,984,996
+0.00(+0.00%)
Sep 10, 2019
7.369
7.645
7.337
7.645
86,950,472
-0.10(-1.26%)
Sep 09, 2019
7.621
7.832
7.621
7.742
59,190,604
+0.16(+2.14%)
Sep 06, 2019
7.604
7.637
7.466
7.580
35,992,496
+0.00(+0.00%)
Sep 05, 2019
7.507
7.629
7.507
7.580
45,147,008
+0.11(+1.52%)
Sep 04, 2019
7.442
7.491
7.361
7.466
33,772,056
+0.08(+1.10%)
Sep 03, 2019
7.450
7.466
7.337
7.385
32,445,666
-0.06(-0.76%)
Aug 30, 2019
7.442
7.491
7.385
7.442
39,504,852
+0.04(+0.55%)
Aug 29, 2019
7.385
7.418
7.328
7.401
27,128,390
+0.10(+1.33%)
Aug 28, 2019
7.077
7.337
7.061
7.304
43,308,416
+0.19(+2.74%)
Aug 27, 2019
7.215
7.231
7.101
7.109
28,374,868
-0.05(-0.68%)
Aug 26, 2019
7.207
7.231
7.134
7.158
39,294,260
+0.04(+0.57%)
Aug 23, 2019
7.215
7.296
7.085
7.117
55,433,240
-0.22(-2.99%)
Aug 22, 2019
7.345
7.418
7.320
7.337
25,847,856
+0.00(+0.00%)
Aug 21, 2019
7.320
7.345
7.280
7.337
25,181,992
+0.06(+0.89%)
Aug 20, 2019
7.304
7.361
7.247
7.272
30,939,450
-0.06(-0.78%)
Aug 19, 2019
7.345
7.385
7.320
7.328
26,910,398
+0.06(+0.78%)
Aug 16, 2019
7.239
7.304
7.150
7.272
33,724,776
+0.08(+1.13%)
Aug 15, 2019
7.353
7.353
7.126
7.190
50,122,100
-0.11(-1.56%)
Aug 14, 2019
7.410
7.426
7.272
7.304
56,633,452
-0.21(-2.81%)
Aug 13, 2019
7.539
7.645
7.450
7.515
34,887,072
-0.02(-0.32%)
Aug 12, 2019
7.621
7.653
7.531
7.539
26,549,964
-0.13(-1.69%)
Aug 09, 2019
7.742
7.775
7.621
7.669
47,734,520
-0.09(-1.15%)
Aug 08, 2019
7.759
7.807
7.718
7.759
31,382,558
+0.02(+0.31%)
Aug 07, 2019
7.653
7.759
7.564
7.734
53,035,112
+0.04(+0.53%)
Aug 06, 2019
7.645
7.718
7.596
7.694
63,889,508
+0.20(+2.71%)
Aug 05, 2019
7.450
7.523
7.353
7.491
59,081,628
-0.04(-0.54%)
Aug 02, 2019
7.515
7.580
7.474
7.531
51,129,820
-0.02(-0.32%)
Aug 01, 2019
7.734
7.783
7.531
7.556
71,536,664
-0.18(-2.31%)
Jul 31, 2019
7.767
7.775
7.629
7.734
69,881,248
-0.02(-0.21%)
Jul 30, 2019
7.759
7.775
7.694
7.750
45,502,104
-0.04(-0.52%)
Jul 29, 2019
7.791
7.856
7.726
7.791
44,959,656
+0.02(+0.31%)
Jul 26, 2019
7.775
7.832
7.718
7.767
58,787,876
+0.01(+0.10%)
Jul 25, 2019
7.913
7.937
7.629
7.759
164,981,648
-0.62(-7.45%)
Jul 24, 2019
8.262
8.400
8.229
8.383
75,033,040
+0.13(+1.57%)
Jul 23, 2019
8.221
8.294
8.164
8.254
91,933,624
+0.12(+1.50%)
Jul 22, 2019
8.221
8.254
8.116
8.132
44,642,488
-0.02(-0.30%)
Jul 19, 2019
8.236
8.252
8.156
8.156
48,154,344
-0.05(-0.58%)
Jul 18, 2019
8.236
8.244
8.140
8.204
32,301,062
-0.06(-0.68%)
Jul 17, 2019
8.380
8.396
8.244
8.260
31,518,332
-0.14(-1.71%)
Jul 16, 2019
8.292
8.404
8.220
8.404
36,920,532
+0.09(+1.06%)
Jul 15, 2019
8.388
8.444
8.268
8.316
42,209,296
-0.07(-0.86%)
Jul 12, 2019
8.188
8.396
8.188
8.388
50,975,528
+0.24(+2.94%)
Jul 11, 2019
8.116
8.156
8.084
8.148
34,587,368
+0.06(+0.79%)
Jul 10, 2019
8.148
8.204
8.084
8.084
36,367,068
-0.02(-0.30%)
Jul 09, 2019
8.132
8.148
8.076
8.108
31,431,840
-0.05(-0.59%)
Jul 08, 2019
8.156
8.204
8.140
8.156
29,059,174
+0.00(+0.00%)
Jul 05, 2019
8.140
8.212
8.068
8.156
26,759,792
+0.00(+0.00%)
Jul 03, 2019
8.140
8.236
8.100
8.156
24,169,464
+0.06(+0.79%)
Jul 02, 2019
8.116
8.164
8.028
8.092
37,159,596
-0.02(-0.30%)
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
.