Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
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 (%)
Jan 31, 2019
6.784
6.941
6.768
6.926
50,044,236
+0.07(+1.03%)
Jan 30, 2019
6.815
6.863
6.705
6.855
37,983,572
+0.08(+1.16%)
Jan 29, 2019
6.737
6.799
6.668
6.776
39,361,692
+0.08(+1.15%)
Jan 28, 2019
6.807
6.807
6.637
6.699
54,403,828
-0.15(-2.26%)
Jan 25, 2019
6.761
6.931
6.753
6.853
68,685,504
+0.20(+3.02%)
Jan 24, 2019
6.436
6.714
6.358
6.652
102,769,760
+0.20(+3.12%)
Jan 23, 2019
6.606
6.606
6.405
6.451
58,007,948
-0.12(-1.88%)
Jan 22, 2019
6.606
6.652
6.544
6.575
60,980,120
-0.06(-0.93%)
Jan 18, 2019
6.490
6.652
6.443
6.637
66,096,976
+0.17(+2.63%)
Jan 17, 2019
6.397
6.529
6.351
6.467
73,316,160
+0.05(+0.84%)
Jan 16, 2019
6.714
6.784
6.389
6.413
95,480,120
-0.43(-6.22%)
Jan 15, 2019
6.977
6.985
6.768
6.838
84,418,864
-0.12(-1.67%)
Jan 14, 2019
6.807
7.008
6.776
6.954
57,248,032
+0.13(+1.93%)
Jan 11, 2019
6.784
6.908
6.730
6.823
53,727,660
+0.12(+1.73%)
Jan 10, 2019
6.737
6.784
6.536
6.706
51,035,404
-0.04(-0.57%)
Jan 09, 2019
6.536
6.784
6.467
6.745
62,554,060
+0.27(+4.18%)
Jan 08, 2019
6.513
6.606
6.459
6.474
58,998,384
+0.06(+0.96%)
Jan 07, 2019
6.273
6.467
6.204
6.413
52,646,248
+0.16(+2.60%)
Jan 04, 2019
6.119
6.281
6.072
6.250
55,640,972
+0.23(+3.86%)
Jan 03, 2019
6.165
6.180
6.018
6.018
49,929,868
-0.09(-1.52%)
Jan 02, 2019
5.825
6.204
5.786
6.111
61,372,208
+0.19(+3.27%)
Dec 31, 2018
6.072
6.080
5.801
5.917
74,743,344
-0.12(-2.05%)
Dec 28, 2018
6.057
6.219
6.003
6.041
61,189,324
-0.03(-0.51%)
Dec 27, 2018
6.049
6.072
5.825
6.072
64,378,996
+0.00(+0.00%)
Dec 26, 2018
5.979
6.080
5.732
6.072
75,983,896
+0.17(+2.88%)
Dec 24, 2018
6.196
6.196
5.887
5.902
50,042,852
-0.32(-5.22%)
Dec 21, 2018
6.358
6.498
6.219
6.227
74,389,376
-0.16(-2.54%)
Dec 20, 2018
6.443
6.513
6.327
6.389
75,035,176
-0.05(-0.72%)
Dec 19, 2018
6.544
6.691
6.397
6.436
97,258,568
-0.12(-1.77%)
Dec 18, 2018
6.614
6.714
6.505
6.552
49,413,428
-0.02(-0.35%)
Dec 17, 2018
6.560
6.745
6.505
6.575
57,478,136
-0.02(-0.23%)
Dec 14, 2018
6.590
6.714
6.544
6.590
46,040,016
+0.02(+0.24%)
Dec 13, 2018
6.706
6.730
6.536
6.575
40,904,592
-0.11(-1.62%)
Dec 12, 2018
6.683
6.753
6.645
6.683
52,483,912
+0.08(+1.17%)
Dec 11, 2018
6.745
6.807
6.575
6.606
51,260,684
+0.02(+0.23%)
Dec 10, 2018
6.830
6.846
6.482
6.590
73,010,312
-0.23(-3.40%)
Dec 07, 2018
6.977
7.062
6.807
6.823
56,280,900
-0.15(-2.22%)
Dec 06, 2018
7.055
7.055
6.900
6.977
69,737,120
-0.12(-1.74%)
Dec 04, 2018
7.387
7.426
7.101
7.101
74,891,104
-0.32(-4.37%)
Dec 03, 2018
7.511
7.619
7.426
7.426
83,451,736
+0.15(+2.02%)
Nov 30, 2018
7.248
7.333
7.240
7.279
46,888,340
+0.03(+0.43%)
Nov 29, 2018
7.248
7.302
7.163
7.248
35,611,356
-0.03(-0.43%)
Nov 28, 2018
7.171
7.302
7.093
7.279
41,722,148
+0.10(+1.40%)
Nov 27, 2018
7.248
7.294
7.155
7.178
44,313,896
-0.09(-1.28%)
Nov 26, 2018
7.140
7.372
7.093
7.271
59,785,652
+0.21(+2.96%)
Nov 23, 2018
7.016
7.132
6.985
7.062
17,479,414
+0.02(+0.22%)
Nov 21, 2018
7.047
7.047
7.047
0
+0.04(+0.55%)
Nov 20, 2018
7.039
7.132
6.969
7.008
45,454,020
-0.15(-2.05%)
Nov 19, 2018
6.977
7.240
6.931
7.155
72,667,632
+0.15(+2.21%)
Nov 16, 2018
7.178
7.202
6.946
7.000
70,563,136
-0.20(-2.79%)
Nov 15, 2018
7.349
7.372
7.055
7.202
73,899,888
-0.18(-2.41%)
Nov 14, 2018
7.449
7.480
7.294
7.379
60,297,212
+0.00(+0.00%)
Nov 13, 2018
7.372
7.480
7.325
7.379
42,777,872
+0.04(+0.53%)
Nov 12, 2018
7.256
7.410
7.248
7.341
46,942,464
+0.09(+1.17%)
Nov 09, 2018
7.256
7.581
7.171
7.256
67,487,616
-0.06(-0.85%)
Nov 08, 2018
7.410
7.465
7.302
7.318
72,132,024
-0.11(-1.46%)
Nov 07, 2018
7.426
7.426
7.310
7.426
48,280,708
+0.05(+0.63%)
Nov 06, 2018
7.318
7.403
7.279
7.379
52,910,136
+0.01(+0.10%)
Nov 05, 2018
7.256
7.403
7.232
7.372
53,348,824
+0.12(+1.60%)
Nov 02, 2018
7.240
7.310
7.163
7.256
62,698,644
+0.07(+0.97%)
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
.