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 (%)
Jul 31, 2020
5.780
5.788
5.470
5.545
137,552,224
-0.11(-1.93%)
Jul 30, 2020
5.654
5.730
5.596
5.654
70,114,000
-0.15(-2.60%)
Jul 29, 2020
5.914
5.923
5.730
5.805
70,821,512
-0.08(-1.28%)
Jul 28, 2020
5.797
5.914
5.788
5.881
67,112,400
+0.07(+1.15%)
Jul 27, 2020
5.805
5.822
5.679
5.814
71,946,224
+0.04(+0.73%)
Jul 24, 2020
5.788
5.881
5.755
5.772
74,253,392
-0.08(-1.43%)
Jul 23, 2020
5.763
5.923
5.705
5.856
105,609,232
+0.12(+2.05%)
Jul 22, 2020
5.570
5.772
5.545
5.738
90,127,384
+0.13(+2.40%)
Jul 21, 2020
5.629
5.713
5.570
5.604
75,480,208
+0.02(+0.30%)
Jul 20, 2020
5.705
5.747
5.520
5.587
85,060,712
-0.12(-2.06%)
Jul 17, 2020
5.788
5.797
5.646
5.705
96,359,072
-0.05(-0.87%)
Jul 16, 2020
5.587
5.788
5.562
5.755
111,429,208
+0.10(+1.78%)
Jul 15, 2020
5.486
5.688
5.470
5.654
121,112,712
+0.32(+5.97%)
Jul 14, 2020
5.184
5.361
5.101
5.335
126,346,480
+0.25(+4.95%)
Jul 13, 2020
5.159
5.218
5.075
5.084
95,389,448
-0.03(-0.66%)
Jul 10, 2020
4.866
5.117
4.815
5.117
87,864,728
+0.22(+4.45%)
Jul 09, 2020
5.109
5.117
4.882
4.899
98,511,664
-0.21(-4.11%)
Jul 08, 2020
5.143
5.184
5.075
5.109
72,552,824
-0.03(-0.49%)
Jul 07, 2020
5.151
5.201
5.109
5.134
67,522,856
-0.06(-1.13%)
Jul 06, 2020
5.151
5.201
5.126
5.193
76,173,696
+0.12(+2.31%)
Jul 02, 2020
5.117
5.176
5.033
5.075
80,187,864
+0.06(+1.17%)
Jul 01, 2020
5.117
5.184
4.992
5.017
74,368,288
-0.08(-1.64%)
Jun 30, 2020
5.017
5.117
4.950
5.101
73,728,640
+0.06(+1.16%)
Jun 29, 2020
4.958
5.092
4.874
5.042
69,360,528
+0.08(+1.69%)
Jun 26, 2020
5.067
5.092
4.874
4.958
141,177,392
-0.10(-1.99%)
Jun 25, 2020
4.916
5.075
4.866
5.059
87,683,360
+0.07(+1.34%)
Jun 24, 2020
5.084
5.134
4.916
4.992
89,961,712
-0.17(-3.25%)
Jun 23, 2020
5.310
5.352
5.151
5.159
103,223,392
-0.11(-2.07%)
Jun 22, 2020
5.260
5.268
5.143
5.268
85,409,968
+0.04(+0.80%)
Jun 19, 2020
5.570
5.612
5.226
5.226
150,347,024
-0.08(-1.58%)
Jun 18, 2020
5.252
5.411
5.193
5.310
73,006,832
+0.00(+0.00%)
Jun 17, 2020
5.503
5.503
5.294
5.310
80,788,976
-0.18(-3.36%)
Jun 16, 2020
5.763
5.763
5.403
5.495
130,513,616
+0.04(+0.77%)
Jun 15, 2020
5.184
5.520
5.126
5.453
124,768,272
+0.03(+0.62%)
Jun 12, 2020
5.503
5.562
5.285
5.419
105,825,272
+0.28(+5.38%)
Jun 11, 2020
5.092
5.419
5.067
5.143
138,293,248
-0.57(-9.99%)
Jun 10, 2020
6.149
6.158
5.679
5.713
175,440,176
-0.36(-5.94%)
Jun 09, 2020
6.057
6.242
5.914
6.074
137,865,616
-0.24(-3.85%)
Jun 08, 2020
6.317
6.493
6.183
6.317
134,713,344
+0.16(+2.59%)
Jun 05, 2020
6.074
6.292
5.889
6.158
248,712,976
+0.65(+11.72%)
Jun 04, 2020
5.201
5.520
5.134
5.512
137,899,680
+0.30(+5.80%)
Jun 03, 2020
5.033
5.260
4.966
5.210
117,746,624
+0.26(+5.25%)
Jun 02, 2020
5.000
5.033
4.891
4.950
95,365,184
+0.03(+0.51%)
Jun 01, 2020
4.807
4.933
4.757
4.924
73,791,736
+0.13(+2.80%)
May 29, 2020
4.824
4.866
4.673
4.790
110,904,712
-0.12(-2.39%)
May 28, 2020
5.075
5.092
4.874
4.908
91,718,536
-0.15(-2.98%)
May 27, 2020
5.042
5.109
4.899
5.059
131,561,336
+0.16(+3.25%)
May 26, 2020
4.966
5.025
4.882
4.899
102,507,272
+0.16(+3.36%)
May 22, 2020
4.765
4.807
4.614
4.740
91,376,064
+0.02(+0.36%)
May 21, 2020
4.572
4.773
4.564
4.723
103,739,552
+0.12(+2.55%)
May 20, 2020
4.513
4.648
4.505
4.606
104,450,208
+0.16(+3.58%)
May 19, 2020
4.421
4.572
4.320
4.446
112,944,760
-0.01(-0.19%)
May 18, 2020
4.295
4.471
4.295
4.455
162,376,928
+0.34(+8.37%)
May 15, 2020
4.027
4.144
3.985
4.111
96,010,880
+0.01(+0.20%)
May 14, 2020
3.893
4.127
3.792
4.102
128,780,392
+0.14(+3.60%)
May 13, 2020
4.195
4.203
3.909
3.960
119,223,464
-0.22(-5.22%)
May 12, 2020
4.320
4.379
4.169
4.178
84,500,776
-0.12(-2.73%)
May 11, 2020
4.346
4.354
4.237
4.295
90,216,304
-0.10(-2.29%)
May 08, 2020
4.161
4.404
4.153
4.396
120,791,928
+0.31(+7.60%)
May 07, 2020
4.111
4.178
4.069
4.085
80,063,896
+0.00(+0.00%)
May 06, 2020
4.237
4.270
4.044
4.085
106,484,104
-0.08(-2.01%)
May 05, 2020
4.186
4.270
4.144
4.169
114,751,288
+0.09(+2.26%)
May 04, 2020
4.094
4.169
4.002
4.077
100,313,800
-0.05(-1.22%)
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
.