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
)
10.88
-0.04 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2021
12.35
12.48
12.23
12.28
87,327,864
-0.12(-1.00%)
Jun 29, 2021
12.43
12.56
12.29
12.40
82,493,560
+0.04(+0.33%)
Jun 28, 2021
12.56
12.56
12.25
12.36
96,163,880
-0.19(-1.51%)
Jun 25, 2021
12.59
12.82
12.54
12.55
135,409,936
-0.06(-0.46%)
Jun 24, 2021
12.84
12.85
12.51
12.61
96,607,232
-0.13(-1.04%)
Jun 23, 2021
12.51
12.83
12.42
12.74
114,868,424
+0.42(+3.42%)
Jun 22, 2021
12.41
12.48
12.24
12.32
79,170,960
+0.11(+0.88%)
Jun 21, 2021
12.09
12.31
12.02
12.21
76,665,032
+0.21(+1.79%)
Jun 18, 2021
12.01
12.20
11.93
11.99
92,391,792
-0.21(-1.69%)
Jun 17, 2021
12.64
12.72
12.04
12.20
153,254,576
-0.21(-1.66%)
Jun 16, 2021
12.47
12.63
12.29
12.41
83,617,408
+0.02(+0.13%)
Jun 15, 2021
12.32
12.52
12.19
12.39
75,682,648
+0.11(+0.87%)
Jun 14, 2021
12.58
12.64
12.24
12.28
99,932,824
-0.34(-2.68%)
Jun 11, 2021
12.64
12.75
12.53
12.62
61,272,232
+0.14(+1.13%)
Jun 10, 2021
12.88
13.04
12.46
12.48
94,462,288
-0.31(-2.39%)
Jun 09, 2021
12.89
12.90
12.71
12.79
72,717,000
-0.12(-0.96%)
Jun 08, 2021
13.02
13.05
12.66
12.91
113,556,528
-0.21(-1.57%)
Jun 07, 2021
13.22
13.38
12.93
13.12
109,991,488
-0.07(-0.56%)
Jun 04, 2021
13.49
13.59
13.05
13.19
183,752,800
-0.02(-0.13%)
Jun 03, 2021
12.51
13.27
12.38
13.21
216,833,920
+0.89(+7.24%)
Jun 02, 2021
12.31
12.41
12.13
12.32
93,765,224
+0.08(+0.68%)
Jun 01, 2021
12.16
12.25
11.94
12.23
107,716,560
+0.23(+1.93%)
May 28, 2021
12.40
12.43
11.90
12.00
184,137,056
-0.29(-2.35%)
May 27, 2021
11.88
12.43
11.66
12.29
337,228,704
+0.81(+7.05%)
May 26, 2021
10.87
11.52
10.82
11.48
275,045,568
+0.90(+8.51%)
May 25, 2021
10.85
11.09
10.57
10.58
137,083,680
-0.21(-1.91%)
May 24, 2021
11.05
11.05
10.67
10.79
134,754,944
-0.22(-2.03%)
May 21, 2021
10.49
11.13
10.38
11.01
244,127,264
+0.69(+6.73%)
May 20, 2021
10.34
10.48
10.16
10.32
128,498,152
+0.31(+3.14%)
May 19, 2021
9.937
10.09
9.789
10.00
84,886,136
-0.02(-0.25%)
May 18, 2021
10.15
10.35
10.02
10.03
87,616,432
-0.01(-0.08%)
May 17, 2021
9.764
10.06
9.739
10.04
63,154,628
+0.26(+2.62%)
May 14, 2021
9.623
9.805
9.599
9.780
59,008,284
+0.24(+2.51%)
May 13, 2021
9.384
9.648
9.376
9.541
68,467,280
+0.18(+1.94%)
May 12, 2021
9.533
9.648
9.318
9.359
67,213,728
-0.21(-2.16%)
May 11, 2021
9.458
9.714
9.433
9.566
68,814,872
-0.11(-1.11%)
May 10, 2021
9.731
9.855
9.665
9.673
62,513,368
-0.09(-0.93%)
May 07, 2021
9.623
9.772
9.516
9.764
50,270,716
+0.07(+0.68%)
May 06, 2021
9.541
9.714
9.483
9.698
60,513,924
+0.11(+1.12%)
May 05, 2021
9.500
9.615
9.417
9.590
78,348,048
+0.17(+1.75%)
May 04, 2021
9.524
9.541
9.276
9.425
85,898,168
-0.18(-1.89%)
May 03, 2021
9.549
9.648
9.442
9.607
74,987,768
+0.07(+0.78%)
Apr 30, 2021
9.384
9.533
9.359
9.533
109,904,984
+0.23(+2.49%)
Apr 29, 2021
9.838
9.838
9.202
9.301
278,597,152
-0.97(-9.41%)
Apr 28, 2021
10.41
10.41
10.23
10.27
81,973,976
-0.05(-0.48%)
Apr 27, 2021
10.15
10.33
10.14
10.32
50,757,336
+0.18(+1.79%)
Apr 26, 2021
10.14
10.28
10.10
10.14
49,415,848
+0.04(+0.41%)
Apr 23, 2021
9.888
10.11
9.805
10.09
62,828,216
+0.23(+2.35%)
Apr 22, 2021
9.962
10.04
9.772
9.863
88,404,984
+0.17(+1.79%)
Apr 21, 2021
9.384
9.698
9.235
9.690
60,069,808
+0.23(+2.45%)
Apr 20, 2021
9.962
9.962
9.376
9.458
100,629,744
-0.55(-5.45%)
Apr 19, 2021
10.09
10.12
9.929
10.00
47,273,168
-0.10(-0.98%)
Apr 16, 2021
10.18
10.21
10.07
10.10
40,110,192
-0.01(-0.08%)
Apr 15, 2021
10.16
10.18
10.02
10.11
46,204,856
+0.00(+0.00%)
Apr 14, 2021
10.08
10.32
10.08
10.11
60,332,980
+0.03(+0.33%)
Apr 13, 2021
10.23
10.28
9.995
10.08
62,342,108
-0.15(-1.45%)
Apr 12, 2021
10.33
10.37
10.18
10.23
48,904,424
-0.11(-1.04%)
Apr 09, 2021
10.32
10.42
10.23
10.33
49,095,904
+0.00(+0.00%)
Apr 08, 2021
10.47
10.54
10.27
10.33
63,671,564
-0.18(-1.73%)
Apr 07, 2021
10.63
10.68
10.46
10.52
51,139,344
-0.16(-1.47%)
Apr 06, 2021
10.49
10.73
10.44
10.67
81,629,752
+0.18(+1.73%)
Apr 05, 2021
10.23
10.56
10.19
10.49
99,607,632
+0.44(+4.35%)
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
.