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
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2008
1.302
1.308
1.251
1.302
69,935,584
+0.00(+0.00%)
Dec 30, 2008
1.331
1.331
1.251
1.302
68,977,224
+0.04(+3.15%)
Dec 29, 2008
1.371
1.393
1.206
1.262
82,656,096
-0.04(-3.06%)
Dec 26, 2008
1.268
1.336
1.257
1.302
71,753,072
+0.10(+8.53%)
Dec 24, 2008
1.257
1.280
1.177
1.200
65,382,976
-0.05(-3.65%)
Dec 23, 2008
1.410
1.427
1.211
1.245
182,413,696
-0.23(-15.44%)
Dec 22, 2008
1.649
1.649
1.450
1.473
118,875,440
-0.20(-12.20%)
Dec 19, 2008
1.820
1.848
1.564
1.678
253,056,640
+0.06(+3.87%)
Dec 18, 2008
1.786
1.786
1.530
1.615
191,263,136
-0.17(-9.55%)
Dec 17, 2008
1.780
1.803
1.752
1.786
91,803,784
+0.01(+0.32%)
Dec 16, 2008
1.848
1.848
1.763
1.780
105,468,720
-0.03(-1.57%)
Dec 15, 2008
1.808
1.848
1.746
1.808
122,429,544
+0.08(+4.60%)
Dec 12, 2008
1.245
1.825
1.206
1.729
371,377,472
+0.08(+4.83%)
Dec 11, 2008
1.774
1.786
1.604
1.649
163,075,168
-0.20(-10.77%)
Dec 10, 2008
1.922
1.945
1.712
1.848
248,215,360
+0.01(+0.62%)
Dec 09, 2008
1.865
1.888
1.717
1.837
241,472,624
-0.09(-4.44%)
Dec 08, 2008
1.820
2.013
1.598
1.922
471,245,312
+0.38(+24.26%)
Dec 05, 2008
1.535
1.638
1.490
1.547
174,339,440
+0.03(+2.26%)
Dec 04, 2008
1.604
1.683
1.427
1.513
247,828,576
-0.11(-6.67%)
Dec 03, 2008
1.626
1.689
1.524
1.621
267,979,184
+0.09(+5.56%)
Dec 02, 2008
1.535
1.649
1.467
1.535
348,766,144
+0.09(+5.88%)
Dec 01, 2008
1.706
1.712
1.149
1.450
513,133,920
-0.08(-5.20%)
Nov 28, 2008
1.405
1.558
1.319
1.530
210,862,848
+0.31(+25.12%)
Nov 26, 2008
0.9781
1.268
0.9611
1.223
304,317,440
+0.28(+29.52%)
Nov 25, 2008
0.9611
0.9781
0.8985
0.9440
140,528,048
+0.06(+6.41%)
Nov 24, 2008
1.012
1.052
0.7961
0.8871
230,506,352
+0.07(+9.09%)
Nov 21, 2008
0.8360
0.8814
0.7108
0.8132
232,238,272
+0.02(+2.88%)
Nov 20, 2008
0.7450
1.063
0.5744
0.7905
349,432,224
+0.07(+10.32%)
Nov 19, 2008
0.9383
0.9724
0.6881
0.7165
224,526,544
-0.24(-25.00%)
Nov 18, 2008
1.001
1.007
0.8871
0.9554
90,814,976
-0.02(-2.33%)
Nov 17, 2008
1.058
1.069
0.9781
0.9781
69,127,176
-0.05(-4.44%)
Nov 14, 2008
1.058
1.075
1.018
1.024
62,808,124
-0.06(-5.26%)
Nov 13, 2008
1.080
1.098
0.9895
1.080
82,808,064
+0.03(+3.26%)
Nov 12, 2008
1.132
1.137
1.041
1.046
87,861,448
+0.02(+2.22%)
Nov 11, 2008
1.103
1.137
0.9781
1.024
127,397,440
-0.07(-6.74%)
Nov 10, 2008
1.183
1.206
1.080
1.098
101,905,360
-0.05(-4.46%)
Nov 07, 2008
1.154
1.194
1.046
1.149
165,184,336
+0.02(+2.02%)
Nov 06, 2008
1.200
1.206
1.063
1.126
159,772,192
-0.06(-5.26%)
Nov 05, 2008
1.268
1.268
1.171
1.189
90,667,608
-0.04(-3.24%)
Nov 04, 2008
1.262
1.268
1.211
1.228
111,217,328
+0.02(+1.41%)
Nov 03, 2008
1.280
1.280
1.200
1.211
82,521,200
-0.03(-2.74%)
Oct 31, 2008
1.257
1.308
1.234
1.245
113,744,736
-0.05(-3.95%)
Oct 30, 2008
1.291
1.297
1.200
1.297
114,758,456
+0.07(+5.56%)
Oct 29, 2008
1.245
1.297
1.194
1.228
136,296,384
+0.01(+0.47%)
Oct 28, 2008
1.251
1.274
1.183
1.223
103,029,232
+0.07(+5.91%)
Oct 27, 2008
1.166
1.189
1.103
1.154
62,797,272
+0.01(+0.99%)
Oct 24, 2008
1.046
1.183
1.024
1.143
115,387,912
+0.01(+0.50%)
Oct 23, 2008
1.228
1.228
1.092
1.137
126,174,104
-0.06(-4.76%)
Oct 22, 2008
1.245
1.257
1.177
1.194
76,882,312
-0.04(-3.23%)
Oct 21, 2008
1.262
1.314
1.211
1.234
90,333,880
-0.09(-6.87%)
Oct 20, 2008
1.450
1.484
1.319
1.325
79,120,360
-0.06(-4.11%)
Oct 17, 2008
1.280
1.444
1.228
1.382
115,453,600
+0.09(+7.05%)
Oct 16, 2008
1.410
1.410
1.166
1.291
121,824,632
-0.02(-1.30%)
Oct 15, 2008
1.433
1.450
1.302
1.308
95,031,872
-0.09(-6.12%)
Oct 14, 2008
1.689
1.689
1.365
1.393
145,547,120
+0.03(+2.51%)
Oct 13, 2008
1.695
1.695
1.314
1.359
214,404,080
+0.23(+20.10%)
Oct 10, 2008
1.177
1.450
1.069
1.132
346,363,968
-0.05(-4.33%)
Oct 09, 2008
1.638
1.706
1.154
1.183
229,013,584
-0.33(-21.80%)
Oct 08, 2008
1.683
3.111
1.194
1.513
224,889,216
-0.15(-8.90%)
Oct 07, 2008
2.155
2.218
1.661
1.661
126,148,672
-0.44(-20.87%)
Oct 06, 2008
2.269
2.286
1.888
2.098
113,997,920
-0.20(-8.89%)
Oct 03, 2008
2.542
2.542
2.303
2.303
75,792,288
-0.17(-6.90%)
Oct 02, 2008
2.565
2.622
2.474
2.474
50,403,156
-0.11(-4.40%)
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
.