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, 2009
3.173
3.406
3.168
3.401
328,548,960
+0.33(+10.74%)
Apr 29, 2009
3.025
3.099
3.003
3.071
124,296,928
+0.13(+4.45%)
Apr 28, 2009
2.889
3.071
2.849
2.940
128,532,848
+0.03(+1.17%)
Apr 27, 2009
2.883
3.082
2.855
2.906
195,856,736
+0.06(+2.20%)
Apr 24, 2009
3.031
3.099
2.821
2.843
506,043,872
+0.29(+11.36%)
Apr 23, 2009
2.519
2.565
2.451
2.553
203,315,136
+0.12(+4.91%)
Apr 22, 2009
2.332
2.514
2.303
2.434
255,438,976
+0.28(+13.23%)
Apr 21, 2009
2.007
2.184
1.860
2.150
164,992,464
+0.05(+2.44%)
Apr 20, 2009
2.224
2.224
2.053
2.098
101,596,872
-0.18(-7.75%)
Apr 17, 2009
2.383
2.394
2.258
2.275
96,863,976
-0.09(-3.85%)
Apr 16, 2009
2.343
2.388
2.246
2.366
104,384,224
+0.07(+2.97%)
Apr 15, 2009
2.405
2.417
2.133
2.297
155,229,600
-0.13(-5.16%)
Apr 14, 2009
2.434
2.462
2.360
2.423
112,902,744
-0.01(-0.23%)
Apr 13, 2009
2.417
2.457
2.292
2.428
130,014,192
+0.02(+0.71%)
Apr 09, 2009
2.400
2.508
2.292
2.411
231,248,384
+0.16(+7.34%)
Apr 08, 2009
2.087
2.303
2.007
2.246
458,791,872
+0.26(+13.18%)
Apr 07, 2009
2.104
2.127
1.911
1.985
197,915,120
-0.16(-7.43%)
Apr 06, 2009
1.860
2.275
1.848
2.144
406,706,048
+0.30(+16.00%)
Apr 03, 2009
1.666
1.848
1.655
1.848
196,640,128
+0.19(+11.68%)
Apr 02, 2009
1.643
1.678
1.609
1.655
119,775,864
+0.10(+6.20%)
Apr 01, 2009
1.456
1.592
1.365
1.558
120,003,928
+0.06(+4.18%)
Mar 31, 2009
1.615
1.632
1.496
1.496
80,575,192
-0.07(-4.71%)
Mar 30, 2009
1.552
1.638
1.353
1.570
112,377,216
-0.10(-6.12%)
Mar 26, 2009
1.649
1.672
1.598
1.672
68,153,544
+0.10(+6.14%)
Mar 25, 2009
1.649
1.700
1.570
1.575
90,358,016
-0.05(-3.15%)
Mar 24, 2009
1.609
1.678
1.570
1.626
71,242,000
-0.02(-1.38%)
Mar 23, 2009
1.592
1.649
1.592
1.649
79,624,728
+0.09(+5.45%)
Mar 20, 2009
1.535
1.564
1.433
1.564
100,666,464
+0.10(+6.59%)
Mar 19, 2009
1.575
1.581
1.297
1.467
107,693,040
+0.06(+4.60%)
Mar 18, 2009
1.297
1.507
1.297
1.403
163,142,832
+0.11(+8.18%)
Mar 17, 2009
1.234
1.308
1.200
1.297
75,940,208
+0.10(+8.57%)
Mar 16, 2009
1.297
1.308
1.189
1.194
77,717,336
-0.05(-4.11%)
Mar 13, 2009
1.245
1.280
1.206
1.245
0
+0.05(+4.29%)
Mar 12, 2009
1.126
1.194
1.126
1.194
82,054,616
+0.08(+7.14%)
Mar 11, 2009
1.086
1.137
1.063
1.115
76,509,224
+0.06(+5.95%)
Mar 10, 2009
1.052
1.075
1.029
1.052
54,770,204
+0.06(+6.32%)
Mar 09, 2009
1.012
1.052
0.9667
0.9895
56,705,428
+0.02(+2.35%)
Mar 06, 2009
1.041
1.086
0.9383
0.9667
0
-0.06(-6.08%)
Mar 05, 2009
0.9952
1.137
0.9838
1.029
83,490,704
-0.03(-3.21%)
Mar 04, 2009
1.080
1.080
1.041
1.063
39,271,792
+0.00(+0.00%)
Mar 02, 2009
1.086
1.103
1.041
1.063
34,450,912
-0.07(-6.50%)
Feb 27, 2009
1.098
1.137
1.024
1.137
0
+0.06(+5.26%)
Feb 26, 2009
1.183
1.189
1.029
1.080
56,811,056
-0.06(-5.47%)
Feb 25, 2009
1.194
1.228
1.137
1.143
95,537,008
+0.01(+0.50%)
Feb 24, 2009
1.024
1.137
1.024
1.137
59,674,816
+0.15(+15.61%)
Feb 23, 2009
0.9383
1.086
0.9156
0.9838
78,153,312
+0.09(+9.49%)
Feb 20, 2009
0.9099
0.9156
0.8530
0.8985
66,646,940
-0.03(-3.07%)
Feb 19, 2009
0.9611
0.9667
0.9156
0.9269
33,435,640
-0.02(-2.40%)
Feb 18, 2009
1.012
1.018
0.9269
0.9497
44,053,148
-0.01(-1.18%)
Feb 17, 2009
0.9667
0.9952
0.9156
0.9611
57,752,008
-0.04(-3.98%)
Feb 13, 2009
1.035
1.041
0.9781
1.001
40,461,324
-0.02(-1.68%)
Feb 12, 2009
1.041
1.052
0.9952
1.018
41,156,712
-0.03(-3.24%)
Feb 11, 2009
1.052
1.069
1.024
1.052
53,138,196
+0.02(+1.65%)
Feb 10, 2009
1.086
1.092
1.035
1.035
49,700,148
-0.05(-4.21%)
Feb 09, 2009
1.115
1.115
1.046
1.080
47,916,632
-0.02(-2.06%)
Feb 06, 2009
1.103
1.132
1.080
1.103
37,612,920
+0.01(+0.52%)
Feb 05, 2009
1.103
1.120
1.058
1.098
30,446,568
-0.01(-1.03%)
Feb 04, 2009
1.126
1.149
1.092
1.109
42,536,440
-0.01(-0.51%)
Feb 03, 2009
1.092
1.120
1.029
1.115
59,967,088
+0.05(+4.26%)
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
.