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, 2008
4.669
4.788
4.646
4.697
116,956,776
+0.08(+1.72%)
Apr 29, 2008
4.675
4.766
4.595
4.618
110,880,400
-0.05(-1.10%)
Apr 28, 2008
4.635
4.788
4.606
4.669
299,800,800
+0.40(+9.47%)
Apr 25, 2008
4.663
4.680
4.259
4.265
399,517,152
-0.51(-10.71%)
Apr 24, 2008
4.561
4.999
4.441
4.777
425,137,920
+0.51(+11.85%)
Apr 23, 2008
4.413
4.453
4.185
4.271
147,382,144
-0.08(-1.83%)
Apr 22, 2008
4.379
4.470
4.276
4.350
111,342,968
-0.05(-1.04%)
Apr 21, 2008
4.265
4.419
4.242
4.396
132,461,480
+0.16(+3.76%)
Apr 18, 2008
4.163
4.265
4.157
4.237
167,416,320
+0.11(+2.62%)
Apr 17, 2008
4.060
4.157
4.026
4.129
113,942,592
+0.04(+0.97%)
Apr 16, 2008
3.952
4.100
3.935
4.089
111,571,656
+0.18(+4.51%)
Apr 15, 2008
3.884
3.930
3.793
3.912
78,834,504
+0.06(+1.47%)
Apr 14, 2008
3.804
3.884
3.804
3.856
69,517,960
+0.05(+1.35%)
Apr 11, 2008
3.748
3.856
3.736
3.804
81,601,360
-0.03(-0.74%)
Apr 10, 2008
3.821
3.878
3.753
3.833
83,467,112
+0.01(+0.30%)
Apr 09, 2008
3.947
3.981
3.782
3.821
97,059,832
-0.11(-2.75%)
Apr 08, 2008
3.804
3.992
3.793
3.930
195,359,168
+0.10(+2.67%)
Apr 07, 2008
3.839
3.907
3.753
3.827
123,237,472
+0.14(+3.70%)
Apr 04, 2008
3.657
3.708
3.526
3.691
117,578,448
+0.02(+0.46%)
Apr 03, 2008
3.452
3.674
3.440
3.674
119,100,832
+0.19(+5.38%)
Apr 02, 2008
3.384
3.600
3.372
3.486
114,706,896
+0.09(+2.68%)
Apr 01, 2008
3.281
3.401
3.281
3.395
97,271,392
+0.14(+4.37%)
Mar 31, 2008
3.185
3.276
3.185
3.253
74,371,976
+0.07(+2.33%)
Mar 28, 2008
3.349
3.355
3.173
3.179
69,773,776
-0.18(-5.41%)
Mar 27, 2008
3.372
3.389
3.270
3.361
108,520,536
+0.02(+0.68%)
Mar 26, 2008
3.463
3.463
3.315
3.338
100,791,728
-0.07(-2.17%)
Mar 25, 2008
3.429
3.469
3.332
3.412
99,541,120
+0.02(+0.67%)
Mar 24, 2008
3.236
3.423
3.230
3.389
97,071,208
+0.19(+6.05%)
Mar 21, 2008
3.133
3.259
3.008
3.196
309,172,864
+0.00(+0.00%)
Mar 20, 2008
3.133
3.259
3.008
3.196
309,170,592
+0.10(+3.12%)
Mar 19, 2008
3.065
3.150
2.997
3.099
125,696,704
+0.09(+3.02%)
Mar 18, 2008
3.025
3.082
2.860
3.008
135,055,376
+0.10(+3.52%)
Mar 17, 2008
2.855
2.991
2.815
2.906
122,761,648
-0.10(-3.40%)
Mar 14, 2008
3.099
3.122
2.986
3.008
141,558,752
-0.06(-1.86%)
Mar 13, 2008
3.207
3.207
2.912
3.065
220,741,216
-0.18(-5.44%)
Mar 12, 2008
3.349
3.361
3.219
3.241
105,860,928
-0.11(-3.39%)
Mar 11, 2008
3.264
3.372
3.162
3.355
137,881,136
+0.17(+5.36%)
Mar 10, 2008
3.327
3.412
3.173
3.185
85,500,224
-0.10(-3.11%)
Mar 07, 2008
3.344
3.423
3.253
3.287
77,021,768
-0.09(-2.69%)
Mar 06, 2008
3.458
3.475
3.361
3.378
60,745,348
-0.10(-2.94%)
Mar 05, 2008
3.509
3.543
3.435
3.480
65,744,480
-0.01(-0.16%)
Mar 04, 2008
3.469
3.520
3.423
3.486
68,567,560
-0.03(-0.81%)
Mar 03, 2008
3.651
3.651
3.480
3.514
78,015,184
-0.20(-5.36%)
Feb 29, 2008
3.736
3.765
3.691
3.713
83,413,872
-0.05(-1.36%)
Feb 28, 2008
3.713
3.799
3.708
3.765
73,997,536
+0.01(+0.30%)
Feb 27, 2008
3.691
3.753
3.640
3.753
68,729,080
+0.05(+1.23%)
Feb 26, 2008
3.662
3.725
3.600
3.708
54,807,232
+0.03(+0.93%)
Feb 25, 2008
3.560
3.702
3.503
3.674
57,979,464
+0.12(+3.36%)
Feb 22, 2008
3.549
3.560
3.435
3.554
55,040,632
+0.01(+0.32%)
Feb 21, 2008
3.651
3.662
3.486
3.543
99,280,992
-0.10(-2.81%)
Feb 20, 2008
3.657
3.668
3.611
3.645
43,258,844
-0.04(-1.08%)
Feb 19, 2008
3.696
3.742
3.651
3.685
51,078,016
+0.02(+0.47%)
Feb 18, 2008
3.662
3.679
3.617
3.668
0
+0.00(+0.00%)
Feb 15, 2008
3.662
3.679
3.617
3.668
39,937,052
-0.01(-0.15%)
Feb 14, 2008
3.731
3.748
3.657
3.674
43,801,176
-0.07(-1.82%)
Feb 13, 2008
3.708
3.765
3.685
3.742
50,754,768
+0.07(+1.86%)
Feb 12, 2008
3.617
3.827
3.605
3.674
104,150,328
+0.04(+1.10%)
Feb 11, 2008
3.475
3.702
3.435
3.634
94,511,000
+0.18(+5.10%)
Feb 08, 2008
3.492
3.514
3.418
3.458
57,709,860
-0.05(-1.46%)
Feb 07, 2008
3.560
3.583
3.452
3.509
99,996,560
-0.08(-2.22%)
Feb 06, 2008
3.617
3.651
3.554
3.588
69,219,960
-0.07(-1.87%)
Feb 05, 2008
3.753
3.765
3.611
3.657
63,581,472
-0.14(-3.74%)
Feb 04, 2008
3.895
3.941
3.782
3.799
64,756,144
-0.10(-2.48%)
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
.