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
)
11.56
-0.12 (-1.03%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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, 2002
4.862
4.913
4.760
4.811
16,388,416
+0.02(+0.48%)
Oct 30, 2002
4.777
4.856
4.697
4.788
13,026,924
+0.04(+0.84%)
Oct 29, 2002
4.993
5.033
4.748
4.748
18,900,918
-0.24(-4.90%)
Oct 28, 2002
5.016
5.164
4.976
4.993
14,181,712
+0.03(+0.69%)
Oct 25, 2002
4.834
5.027
4.771
4.959
16,787,766
-0.08(-1.58%)
Oct 24, 2002
5.175
5.340
4.976
5.038
18,755,494
-0.18(-3.38%)
Oct 23, 2002
5.328
5.346
5.044
5.215
26,151,620
-0.13(-2.45%)
Oct 22, 2002
5.425
5.670
5.266
5.346
33,531,392
-0.09(-1.57%)
Oct 21, 2002
4.822
5.431
4.692
5.431
39,118,404
+0.73(+15.62%)
Oct 18, 2002
4.828
4.828
4.549
4.697
20,439,228
-0.13(-2.71%)
Oct 17, 2002
4.982
5.090
4.800
4.828
26,488,894
+0.13(+2.78%)
Oct 16, 2002
5.101
5.158
4.561
4.697
47,497,692
-0.35(-6.88%)
Oct 15, 2002
4.947
5.044
4.748
5.044
38,307,048
+0.53(+11.85%)
Oct 14, 2002
4.737
4.737
4.328
4.510
30,552,720
-0.22(-4.69%)
Oct 11, 2002
4.549
4.976
4.515
4.731
47,596,868
+0.41(+9.47%)
Oct 10, 2002
4.151
4.402
4.038
4.322
46,689,676
+0.26(+6.29%)
Oct 09, 2002
4.282
4.288
3.924
4.066
83,500,088
-0.34(-7.74%)
Oct 08, 2002
4.834
4.839
4.271
4.407
51,192,240
-0.43(-8.82%)
Oct 07, 2002
4.925
4.976
4.777
4.834
18,116,642
-0.09(-1.85%)
Oct 04, 2002
5.209
5.249
4.834
4.925
31,724,212
-0.28(-5.46%)
Oct 03, 2002
5.289
5.306
5.129
5.209
17,323,044
-0.10(-1.82%)
Oct 02, 2002
5.562
5.562
5.260
5.306
20,207,990
-0.32(-5.76%)
Oct 01, 2002
5.505
5.681
5.311
5.630
23,242,230
+0.06(+1.02%)
Sep 30, 2002
5.476
5.670
5.346
5.573
23,072,362
+0.10(+1.77%)
Sep 27, 2002
5.584
5.675
5.402
5.476
14,542,726
-0.27(-4.75%)
Sep 26, 2002
5.727
5.835
5.619
5.749
20,104,768
+0.08(+1.40%)
Sep 25, 2002
5.459
5.772
5.459
5.670
25,165,822
+0.36(+6.75%)
Sep 24, 2002
5.328
5.476
5.255
5.311
19,221,840
-0.18(-3.31%)
Sep 23, 2002
5.567
5.567
5.391
5.493
15,364,635
-0.06(-1.13%)
Sep 20, 2002
5.613
5.670
5.419
5.556
24,481,072
-0.06(-1.01%)
Sep 19, 2002
5.687
5.761
5.522
5.613
20,453,824
-0.22(-3.80%)
Sep 18, 2002
5.857
5.943
5.641
5.835
24,642,500
-0.12(-2.01%)
Sep 17, 2002
6.199
6.261
5.891
5.954
19,501,084
-0.13(-2.06%)
Sep 16, 2002
6.056
6.153
6.000
6.079
14,663,357
+0.02(+0.38%)
Sep 13, 2002
6.199
6.210
5.931
6.056
15,981,682
-0.14(-2.20%)
Sep 12, 2002
6.312
6.312
6.113
6.193
16,724,284
-0.15(-2.42%)
Sep 11, 2002
6.511
6.511
6.102
6.346
15,944,754
+0.15(+2.39%)
Sep 10, 2002
6.369
6.381
6.085
6.199
23,985,888
+0.06(+0.93%)
Sep 09, 2002
5.801
6.255
5.778
6.142
20,798,836
+0.34(+5.88%)
Sep 06, 2002
6.255
6.255
5.778
5.801
28,950,754
-0.28(-4.58%)
Sep 05, 2002
6.227
6.233
5.965
6.079
23,830,614
-0.20(-3.26%)
Sep 04, 2002
6.250
6.318
6.039
6.284
21,437,336
+0.06(+1.01%)
Sep 03, 2002
6.540
6.545
6.216
6.221
24,724,796
-0.47(-7.05%)
Aug 30, 2002
6.614
6.756
6.568
6.693
9,216,847
+0.08(+1.20%)
Aug 29, 2002
6.574
6.710
6.551
6.614
11,703,324
+0.00(+0.00%)
Aug 28, 2002
6.762
6.779
6.563
6.614
15,593,764
-0.15(-2.19%)
Aug 27, 2002
6.938
7.063
6.705
6.762
15,917,850
-0.11(-1.57%)
Aug 26, 2002
6.756
6.932
6.722
6.870
10,190,160
+0.17(+2.55%)
Aug 23, 2002
6.875
6.898
6.671
6.699
12,018,090
-0.22(-3.20%)
Aug 22, 2002
6.841
6.961
6.762
6.921
13,409,568
+0.13(+1.84%)
Aug 21, 2002
6.824
6.949
6.739
6.796
22,499,628
+0.02(+0.34%)
Aug 20, 2002
6.841
6.955
6.716
6.773
15,780,865
+0.30(+4.57%)
Aug 16, 2002
6.597
6.631
6.454
6.477
12,440,475
-0.13(-1.89%)
Aug 15, 2002
6.540
6.716
6.244
6.602
17,347,310
+0.15(+2.29%)
Aug 14, 2002
6.506
6.545
6.056
6.454
34,133,316
-0.05(-0.79%)
Aug 13, 2002
6.619
6.739
6.420
6.506
15,721,429
-0.11(-1.72%)
Aug 12, 2002
6.710
6.807
6.568
6.619
14,831,467
-0.36(-5.21%)
Aug 07, 2002
7.137
7.035
6.813
6.983
12,642,875
+0.07(+0.99%)
Aug 06, 2002
6.870
7.052
6.824
6.915
11,235,922
+0.23(+3.40%)
Aug 05, 2002
7.108
7.137
6.631
6.688
23,127,402
-0.39(-5.54%)
Aug 02, 2002
7.450
7.450
6.938
7.080
13,634,652
-0.34(-4.60%)
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
.