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
)
12.28
-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 (%)
Jul 31, 2017
7.955
8.005
7.930
7.998
55,483,468
+0.04(+0.45%)
Jul 28, 2017
7.948
7.998
7.884
7.962
34,882,356
-0.01(-0.09%)
Jul 27, 2017
7.898
7.983
7.862
7.969
54,275,456
+0.09(+1.08%)
Jul 26, 2017
7.941
7.955
7.805
7.884
101,382,992
-0.15(-1.86%)
Jul 25, 2017
8.055
8.108
7.998
8.033
74,137,536
-0.01(-0.18%)
Jul 24, 2017
8.204
8.233
8.033
8.047
67,500,408
-0.17(-2.08%)
Jul 21, 2017
8.261
8.283
8.176
8.219
38,763,500
-0.12(-1.45%)
Jul 20, 2017
8.333
8.397
8.311
8.340
42,528,144
+0.01(+0.17%)
Jul 19, 2017
8.276
8.325
8.262
8.325
37,261,320
+0.06(+0.68%)
Jul 18, 2017
8.248
8.269
8.213
8.269
34,990,204
+0.01(+0.09%)
Jul 17, 2017
8.241
8.269
8.199
8.262
34,645,920
+0.04(+0.51%)
Jul 14, 2017
8.195
8.255
8.164
8.220
56,542,180
+0.06(+0.69%)
Jul 13, 2017
8.065
8.227
8.058
8.164
47,813,808
+0.09(+1.13%)
Jul 12, 2017
8.030
8.178
8.023
8.072
47,013,520
+0.06(+0.79%)
Jul 11, 2017
7.960
8.044
7.952
8.009
36,821,424
+0.03(+0.35%)
Jul 10, 2017
7.910
7.988
7.903
7.981
26,828,684
+0.06(+0.71%)
Jul 07, 2017
7.889
7.938
7.854
7.924
29,657,578
+0.06(+0.72%)
Jul 06, 2017
7.945
7.994
7.861
7.868
45,378,404
-0.08(-1.06%)
Jul 05, 2017
8.100
8.135
7.924
7.952
55,990,556
-0.18(-2.25%)
Jul 03, 2017
7.995
8.223
7.917
8.135
62,449,588
+0.26(+3.31%)
Jun 30, 2017
7.868
7.938
7.854
7.875
58,362,816
+0.01(+0.18%)
Jun 29, 2017
7.833
7.882
7.791
7.861
46,770,908
+0.06(+0.72%)
Jun 28, 2017
7.819
7.861
7.791
7.805
45,214,176
+0.01(+0.09%)
Jun 27, 2017
7.861
7.882
7.784
7.798
40,475,548
-0.07(-0.89%)
Jun 26, 2017
7.784
7.882
7.780
7.868
44,498,052
+0.10(+1.27%)
Jun 23, 2017
7.812
7.833
7.745
7.770
64,212,428
-0.06(-0.81%)
Jun 22, 2017
7.755
7.868
7.741
7.833
38,324,680
+0.06(+0.82%)
Jun 21, 2017
7.847
7.847
7.741
7.770
52,573,216
-0.06(-0.72%)
Jun 20, 2017
7.889
7.896
7.805
7.826
45,429,416
-0.08(-1.07%)
Jun 19, 2017
7.882
7.938
7.868
7.910
43,394,544
+0.01(+0.18%)
Jun 16, 2017
7.910
7.910
7.791
7.896
76,780,912
-0.01(-0.18%)
Jun 15, 2017
7.847
7.945
7.840
7.910
40,398,236
+0.01(+0.18%)
Jun 14, 2017
7.945
7.784
7.896
63,043,960
-0.04(-0.44%)
Jun 13, 2017
7.963
7.988
7.847
7.931
42,470,820
-0.01(-0.09%)
Jun 12, 2017
7.833
7.995
7.833
7.938
54,667,908
+0.11(+1.35%)
Jun 09, 2017
7.805
7.847
7.748
7.833
43,034,408
+0.02(+0.27%)
Jun 08, 2017
7.812
7.678
7.812
57,912,860
+0.02(+0.27%)
Jun 07, 2017
7.854
7.875
7.755
7.791
53,063,336
-0.04(-0.45%)
Jun 06, 2017
7.875
7.882
7.777
7.826
63,293,768
-0.09(-1.16%)
Jun 05, 2017
7.995
7.995
7.900
7.917
60,472,492
-0.07(-0.88%)
Jun 02, 2017
8.037
8.044
7.910
7.988
65,256,456
-0.04(-0.53%)
Jun 01, 2017
7.917
8.121
7.812
8.030
108,991,936
+0.20(+2.61%)
May 31, 2017
7.826
7.833
7.741
7.826
51,716,952
+0.03(+0.36%)
May 30, 2017
7.741
7.826
7.734
7.798
51,269,844
+0.11(+1.37%)
May 26, 2017
7.636
7.703
7.608
7.692
40,036,960
+0.05(+0.64%)
May 25, 2017
7.713
7.720
7.572
7.643
65,729,844
-0.07(-0.91%)
May 24, 2017
7.784
7.784
7.650
7.713
66,400,744
-0.06(-0.81%)
May 23, 2017
7.854
7.857
7.720
7.777
57,987,900
-0.04(-0.45%)
May 22, 2017
7.819
7.833
7.727
7.812
104,171,008
+0.16(+2.12%)
May 19, 2017
7.608
7.699
7.594
7.650
46,083,388
+0.06(+0.74%)
May 18, 2017
7.551
7.615
7.530
7.594
53,839,648
+0.02(+0.28%)
May 17, 2017
7.699
7.706
7.509
7.572
77,649,536
-0.13(-1.65%)
May 16, 2017
7.784
7.791
7.671
7.699
59,858,796
+0.00(+0.00%)
May 15, 2017
7.713
7.762
7.685
7.699
38,873,128
+0.01(+0.18%)
May 12, 2017
7.741
7.762
7.671
7.685
48,687,372
-0.06(-0.82%)
May 11, 2017
7.770
7.791
7.720
7.748
41,598,192
-0.02(-0.27%)
May 10, 2017
7.854
7.882
7.762
7.770
49,715,104
-0.08(-1.08%)
May 09, 2017
7.840
7.921
7.812
7.854
62,720,572
+0.02(+0.27%)
May 08, 2017
7.868
7.910
7.805
7.833
50,530,300
-0.01(-0.09%)
May 05, 2017
7.748
7.854
7.727
7.840
41,102,020
+0.10(+1.27%)
May 04, 2017
7.805
7.819
7.713
7.741
49,218,628
-0.05(-0.63%)
May 03, 2017
7.685
7.805
7.678
7.791
81,400,360
+0.11(+1.37%)
May 02, 2017
7.952
8.002
7.671
7.685
141,377,104
-0.35(-4.38%)
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
.