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 (%)
Apr 30, 2018
8.640
8.786
8.408
8.423
88,194,608
-0.19(-2.18%)
Apr 27, 2018
8.543
8.662
8.528
8.610
44,540,324
+0.04(+0.52%)
Apr 26, 2018
8.557
8.640
8.460
8.565
107,644,544
+0.24(+2.88%)
Apr 25, 2018
8.213
8.363
8.145
8.325
53,791,476
+0.11(+1.37%)
Apr 24, 2018
8.280
8.370
8.190
8.213
52,872,344
-0.06(-0.72%)
Apr 23, 2018
8.123
8.273
8.115
8.273
42,598,424
+0.16(+2.03%)
Apr 20, 2018
8.250
8.265
8.078
8.108
59,959,292
-0.10(-1.28%)
Apr 19, 2018
8.378
8.430
8.130
8.213
65,577,612
-0.16(-1.97%)
Apr 18, 2018
8.415
8.489
8.355
8.378
62,496,092
-0.04(-0.44%)
Apr 17, 2018
8.452
8.466
8.355
8.415
41,794,312
+0.00(+0.00%)
Apr 16, 2018
8.400
8.466
8.333
8.415
44,362,404
+0.07(+0.89%)
Apr 13, 2018
8.392
8.422
8.304
8.341
46,791,692
-0.02(-0.27%)
Apr 12, 2018
8.503
8.533
8.318
8.363
63,737,704
-0.09(-1.05%)
Apr 11, 2018
8.415
8.496
8.355
8.452
44,600,996
-0.01(-0.17%)
Apr 10, 2018
8.459
8.540
8.437
8.466
59,499,504
+0.15(+1.78%)
Apr 09, 2018
8.318
8.415
8.282
8.318
49,307,992
+0.05(+0.63%)
Apr 06, 2018
8.341
8.392
8.185
8.267
43,169,808
-0.13(-1.50%)
Apr 05, 2018
8.385
8.415
8.304
8.392
38,769,160
+0.01(+0.18%)
Apr 04, 2018
8.038
8.400
7.986
8.378
60,625,652
+0.13(+1.61%)
Apr 03, 2018
8.141
8.267
8.060
8.245
57,506,108
+0.21(+2.67%)
Apr 02, 2018
8.178
8.200
7.912
8.030
58,959,996
-0.16(-1.99%)
Mar 29, 2018
8.193
8.193
8.193
0
+0.16(+2.03%)
Mar 28, 2018
8.008
8.097
7.934
8.030
57,157,740
+0.02(+0.28%)
Mar 27, 2018
8.023
8.074
7.927
8.008
55,012,212
+0.00(+0.00%)
Mar 26, 2018
7.941
8.038
7.897
8.008
70,765,400
+0.20(+2.56%)
Mar 23, 2018
7.978
8.023
7.771
7.808
54,029,896
-0.14(-1.77%)
Mar 22, 2018
8.134
8.178
7.934
7.949
69,340,248
-0.26(-3.15%)
Mar 21, 2018
8.134
8.270
8.082
8.208
52,131,756
+0.08(+1.00%)
Mar 20, 2018
8.171
8.226
8.111
8.126
61,685,940
-0.01(-0.18%)
Mar 19, 2018
8.245
8.259
8.038
8.141
85,366,832
-0.10(-1.26%)
Mar 16, 2018
8.222
8.296
8.178
8.245
109,118,032
+0.06(+0.72%)
Mar 15, 2018
8.171
8.318
8.097
8.185
64,434,824
+0.04(+0.45%)
Mar 14, 2018
8.318
8.459
8.141
8.148
124,387,760
+0.18(+2.23%)
Mar 13, 2018
8.015
8.119
7.934
7.971
60,105,492
-0.02(-0.28%)
Mar 12, 2018
7.904
8.023
7.897
7.993
45,695,272
+0.06(+0.75%)
Mar 09, 2018
7.860
7.930
7.818
7.934
36,088,176
+0.09(+1.13%)
Mar 08, 2018
7.875
7.897
7.749
7.845
36,429,840
-0.01(-0.19%)
Mar 07, 2018
7.867
7.860
40,471,600
+0.00(+0.00%)
Mar 06, 2018
7.875
7.897
7.742
7.860
41,413,156
+0.04(+0.47%)
Mar 05, 2018
7.623
7.860
7.616
7.823
59,520,780
+0.13(+1.73%)
Mar 02, 2018
7.572
7.705
7.498
7.690
81,809,712
+0.08(+1.07%)
Mar 01, 2018
7.875
7.904
7.542
7.609
102,535,960
-0.24(-3.02%)
Feb 28, 2018
7.897
7.978
7.816
7.845
55,880,276
+0.00(+0.00%)
Feb 27, 2018
8.082
8.126
7.838
7.845
58,767,024
-0.21(-2.57%)
Feb 26, 2018
7.941
8.097
7.912
8.052
36,649,756
+0.14(+1.78%)
Feb 23, 2018
7.890
7.919
7.853
7.912
29,464,626
+0.05(+0.66%)
Feb 22, 2018
7.860
34,345,656
+0.02(+0.28%)
Feb 21, 2018
7.875
7.949
7.830
7.838
48,711,384
-0.02(-0.28%)
Feb 20, 2018
7.823
7.882
7.816
7.860
37,343,684
+0.01(+0.19%)
Feb 16, 2018
7.845
7.845
7.845
0
-0.11(-1.39%)
Feb 15, 2018
7.941
7.867
7.956
38,144,248
+0.01(+0.19%)
Feb 14, 2018
7.801
7.949
7.764
7.941
37,578,840
+0.11(+1.42%)
Feb 13, 2018
7.786
7.830
49,876,284
-0.08(-1.03%)
Feb 12, 2018
7.890
8.001
7.796
7.912
66,259,940
+0.13(+1.61%)
Feb 09, 2018
7.816
7.867
7.572
7.786
97,513,544
+0.07(+0.96%)
Feb 08, 2018
7.978
8.030
7.705
7.712
100,035,664
-0.24(-3.07%)
Feb 07, 2018
7.949
8.163
7.912
7.956
91,996,872
+0.00(+0.00%)
Feb 06, 2018
7.594
7.978
7.549
7.956
189,162,096
+0.30(+3.86%)
Feb 05, 2018
7.971
7.971
7.653
7.660
130,377,448
-0.26(-3.27%)
Feb 02, 2018
8.045
8.045
7.853
7.919
97,796,608
-0.16(-1.92%)
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
.