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
)
12.16
+0.05 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2015
9.997
10.10
9.972
10.01
35,138,380
-0.01(-0.12%)
Mar 30, 2015
9.997
10.10
9.953
10.02
33,116,948
+0.11(+1.13%)
Mar 27, 2015
9.960
9.984
9.829
9.910
85,899,072
-0.02(-0.19%)
Mar 26, 2015
9.991
10.02
9.899
9.929
53,739,488
-0.11(-1.05%)
Mar 25, 2015
10.25
10.26
10.03
10.03
35,444,164
-0.24(-2.30%)
Mar 24, 2015
10.28
10.35
10.21
10.27
26,854,322
-0.01(-0.06%)
Mar 23, 2015
10.21
10.38
10.21
10.28
49,501,440
+0.06(+0.55%)
Mar 20, 2015
10.14
10.26
10.13
10.22
67,881,608
+0.09(+0.86%)
Mar 19, 2015
10.18
10.21
10.10
10.13
29,059,894
-0.07(-0.73%)
Mar 18, 2015
10.11
10.24
9.991
10.21
54,412,116
+0.04(+0.43%)
Mar 17, 2015
10.16
10.23
10.15
10.16
33,728,968
-0.06(-0.61%)
Mar 16, 2015
10.08
10.23
10.07
10.23
60,842,048
+0.18(+1.79%)
Mar 13, 2015
10.02
10.08
9.922
10.05
44,953,124
+0.02(+0.19%)
Mar 12, 2015
9.848
10.06
9.836
10.03
50,250,424
+0.26(+2.67%)
Mar 11, 2015
9.780
9.829
9.736
9.767
33,273,672
+0.02(+0.19%)
Mar 10, 2015
9.885
9.891
9.730
9.749
51,092,916
-0.19(-1.93%)
Mar 09, 2015
9.910
9.984
9.879
9.941
27,626,134
+0.06(+0.63%)
Mar 06, 2015
9.947
10.05
9.867
9.879
39,378,376
-0.11(-1.12%)
Mar 05, 2015
9.978
10.06
9.978
9.991
26,663,254
+0.05(+0.50%)
Mar 04, 2015
9.978
10.03
9.879
9.941
41,376,056
-0.09(-0.87%)
Mar 03, 2015
9.966
10.11
9.960
10.03
60,765,588
-0.25(-2.41%)
Mar 02, 2015
10.13
10.29
10.17
10.28
42,472,312
+0.14(+1.41%)
Feb 27, 2015
10.16
10.17
10.06
10.13
32,793,568
-0.02(-0.24%)
Feb 26, 2015
10.17
10.25
10.15
10.16
33,505,276
-0.08(-0.79%)
Feb 25, 2015
10.13
10.31
10.13
10.24
37,603,860
+0.09(+0.92%)
Feb 24, 2015
10.15
10.18
10.10
10.15
28,495,982
-0.01(-0.12%)
Feb 23, 2015
10.13
10.20
10.10
10.16
30,603,176
-0.01(-0.12%)
Feb 20, 2015
10.16
10.21
10.08
10.17
34,707,080
-0.02(-0.18%)
Feb 19, 2015
10.04
10.22
10.03
10.19
40,057,724
+0.14(+1.36%)
Feb 18, 2015
10.02
10.13
9.960
10.05
36,782,116
+0.06(+0.62%)
Feb 17, 2015
10.05
10.11
9.922
9.991
71,526,952
-0.12(-1.17%)
Feb 13, 2015
10.13
10.11
10.11
10.11
32,177,006
-0.04(-0.37%)
Feb 12, 2015
10.13
10.20
10.11
10.15
38,235,416
+0.07(+0.68%)
Feb 11, 2015
9.972
10.11
9.929
10.08
55,283,008
+0.10(+0.99%)
Feb 10, 2015
9.953
10.01
9.867
9.978
45,022,468
+0.11(+1.07%)
Feb 09, 2015
9.774
9.941
9.749
9.873
32,708,174
+0.04(+0.38%)
Feb 06, 2015
9.823
9.922
9.780
9.836
45,452,936
+0.01(+0.06%)
Feb 05, 2015
9.929
9.935
9.767
9.829
41,456,116
-0.01(-0.13%)
Feb 04, 2015
9.724
9.935
9.705
9.842
66,399,384
+0.14(+1.41%)
Feb 03, 2015
9.594
9.792
9.575
9.705
77,936,392
+0.24(+2.49%)
Feb 02, 2015
9.147
9.488
9.138
9.470
65,093,432
+0.35(+3.81%)
Jan 30, 2015
9.147
9.234
9.073
9.122
49,084,276
-0.09(-0.94%)
Jan 29, 2015
9.067
9.277
8.868
9.209
65,648,892
+0.24(+2.70%)
Jan 28, 2015
9.197
9.197
8.943
8.967
65,383,776
-0.15(-1.63%)
Jan 27, 2015
9.184
9.202
9.067
9.116
56,357,828
-0.14(-1.53%)
Jan 26, 2015
9.196
9.300
9.187
9.257
41,090,100
+0.10(+1.14%)
Jan 23, 2015
9.221
9.257
9.141
9.153
35,219,128
-0.07(-0.80%)
Jan 22, 2015
9.214
9.251
9.147
9.227
38,540,232
+0.04(+0.40%)
Jan 21, 2015
9.196
9.276
9.135
9.190
37,905,384
-0.02(-0.27%)
Jan 20, 2015
9.257
9.288
9.055
9.214
46,352,764
-0.01(-0.07%)
Jan 16, 2015
9.092
9.233
9.055
9.221
52,273,268
+0.10(+1.08%)
Jan 15, 2015
9.276
9.307
9.086
9.122
40,688,744
-0.15(-1.65%)
Jan 14, 2015
9.251
9.307
9.104
9.276
59,550,644
-0.06(-0.66%)
Jan 13, 2015
9.442
9.503
9.257
9.337
42,805,432
-0.01(-0.07%)
Jan 12, 2015
9.399
9.405
9.276
9.343
37,010,796
+0.01(+0.07%)
Jan 09, 2015
9.491
9.497
9.245
9.337
38,151,576
-0.13(-1.36%)
Jan 08, 2015
9.454
9.503
9.350
9.466
55,166,304
+0.23(+2.53%)
Jan 07, 2015
9.073
9.264
9.067
9.233
42,450,208
+0.26(+2.87%)
Jan 06, 2015
9.135
9.147
8.828
8.975
53,692,892
-0.09(-0.95%)
Jan 05, 2015
9.282
9.288
9.018
9.061
71,608,040
-0.37(-3.91%)
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
.