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
UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2023
11.70
11.74
11.53
11.55
43,244,312
-0.14(-1.22%)
Dec 28, 2023
11.73
11.77
11.63
11.69
28,127,328
-0.05(-0.40%)
Dec 27, 2023
11.77
11.79
11.59
11.74
42,094,948
-0.06(-0.48%)
Dec 26, 2023
11.74
11.84
11.72
11.79
27,734,366
+0.09(+0.81%)
Dec 22, 2023
11.67
11.80
11.63
11.70
46,210,688
+0.01(+0.08%)
Dec 21, 2023
11.30
11.70
11.27
11.69
70,135,584
+0.51(+4.58%)
Dec 20, 2023
11.34
11.50
11.17
11.18
56,329,372
-0.21(-1.83%)
Dec 19, 2023
11.34
11.43
11.26
11.39
37,683,288
+0.09(+0.75%)
Dec 18, 2023
11.36
11.44
11.28
11.30
45,795,188
-0.09(-0.75%)
Dec 15, 2023
11.43
11.54
11.30
11.39
90,254,800
-0.06(-0.50%)
Dec 14, 2023
10.87
11.49
10.87
11.44
116,829,608
+0.80(+7.47%)
Dec 13, 2023
10.45
10.69
10.23
10.65
71,831,056
+0.08(+0.72%)
Dec 12, 2023
10.51
10.61
10.47
10.57
42,377,624
+0.09(+0.81%)
Dec 11, 2023
10.44
10.56
10.40
10.49
41,791,192
+0.06(+0.55%)
Dec 08, 2023
10.24
10.49
10.22
10.43
51,685,748
+0.18(+1.76%)
Dec 07, 2023
10.15
10.31
10.12
10.25
42,728,868
+0.12(+1.22%)
Dec 06, 2023
10.18
10.31
10.11
10.13
49,791,104
+0.09(+0.85%)
Dec 05, 2023
10.08
10.12
9.984
10.04
43,950,820
-0.09(-0.94%)
Dec 04, 2023
9.965
10.22
9.947
10.14
57,148,048
+0.11(+1.13%)
Dec 01, 2023
9.748
10.04
9.681
10.02
65,048,812
+0.30(+3.12%)
Nov 30, 2023
10.12
10.14
9.643
9.719
84,906,840
-0.31(-3.12%)
Nov 29, 2023
10.30
10.38
10.00
10.03
81,461,144
+0.21(+2.12%)
Nov 28, 2023
9.785
9.852
9.700
9.823
40,602,576
+0.03(+0.29%)
Nov 27, 2023
9.823
9.871
9.757
9.795
34,010,664
-0.06(-0.58%)
Nov 24, 2023
9.738
9.975
9.738
9.852
23,253,958
+0.13(+1.36%)
Nov 22, 2023
9.700
9.833
9.634
9.719
43,441,644
+0.07(+0.69%)
Nov 21, 2023
9.738
9.776
9.568
9.653
50,159,668
-0.14(-1.45%)
Nov 20, 2023
9.748
9.880
9.719
9.795
49,546,180
+0.07(+0.68%)
Nov 17, 2023
9.719
9.776
9.653
9.729
38,648,796
+0.10(+1.08%)
Nov 16, 2023
9.852
9.880
9.568
9.624
47,945,916
-0.29(-2.96%)
Nov 15, 2023
9.861
10.01
9.842
9.918
47,590,012
+0.07(+0.67%)
Nov 14, 2023
9.463
9.909
9.454
9.852
71,413,680
+0.55(+5.91%)
Nov 13, 2023
9.312
9.345
9.227
9.302
36,335,048
-0.04(-0.41%)
Nov 10, 2023
9.293
9.350
9.160
9.340
47,633,160
+0.15(+1.65%)
Nov 09, 2023
9.511
9.539
9.179
9.189
62,576,488
-0.33(-3.48%)
Nov 08, 2023
9.653
9.672
9.501
9.520
40,758,764
-0.11(-1.18%)
Nov 07, 2023
9.710
9.748
9.520
9.634
53,150,396
-0.13(-1.36%)
Nov 06, 2023
10.00
10.04
9.700
9.767
50,997,872
-0.24(-2.37%)
Nov 03, 2023
9.719
10.08
9.710
10.00
64,303,072
+0.40(+4.14%)
Nov 02, 2023
9.492
9.615
9.444
9.605
70,606,136
+0.22(+2.32%)
Nov 01, 2023
9.321
9.407
9.246
9.388
79,628,792
+0.15(+1.64%)
Oct 31, 2023
9.208
9.388
9.122
9.236
86,840,984
+0.12(+1.35%)
Oct 30, 2023
9.402
9.458
9.029
9.113
114,169,920
-0.18(-1.91%)
Oct 27, 2023
10.19
10.23
9.234
9.290
201,320,000
-1.30(-12.25%)
Oct 26, 2023
11.11
11.13
10.57
10.59
90,721,104
-0.18(-1.65%)
Oct 25, 2023
10.59
10.86
10.46
10.76
79,206,744
+0.14(+1.32%)
Oct 24, 2023
10.73
10.79
10.61
10.62
51,175,780
-0.08(-0.78%)
Oct 23, 2023
10.77
10.90
10.65
10.71
52,597,596
-0.15(-1.37%)
Oct 20, 2023
10.80
10.97
10.76
10.86
57,151,420
+0.10(+0.95%)
Oct 19, 2023
10.81
10.97
10.74
10.75
52,530,116
-0.21(-1.87%)
Oct 18, 2023
11.13
11.13
10.96
10.96
48,089,488
-0.27(-2.41%)
Oct 17, 2023
11.05
11.35
11.05
11.23
43,412,600
+0.10(+0.92%)
Oct 16, 2023
11.11
11.16
11.03
11.13
31,278,314
+0.11(+1.02%)
Oct 13, 2023
11.16
11.19
11.01
11.02
50,699,076
-0.18(-1.58%)
Oct 12, 2023
11.08
11.26
11.04
11.19
55,325,776
-0.23(-2.04%)
Oct 11, 2023
11.46
11.56
11.33
11.43
33,450,866
+0.05(+0.41%)
Oct 10, 2023
11.29
11.47
11.28
11.38
43,308,896
+0.12(+1.08%)
Oct 09, 2023
11.01
11.33
10.99
11.26
35,722,796
+0.07(+0.58%)
Oct 06, 2023
11.03
11.33
10.90
11.19
61,708,952
+0.09(+0.84%)
Oct 05, 2023
11.14
11.19
10.90
11.10
50,817,160
-0.08(-0.75%)
Oct 04, 2023
11.21
11.27
11.08
11.18
48,422,552
-0.07(-0.66%)
Oct 03, 2023
11.34
11.41
11.21
11.26
59,032,096
-0.22(-1.95%)
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
.