Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	6.784	6.941	6.768	6.926	50,044,236	+0.07(+1.03%)
Jan 30, 2019	6.815	6.863	6.705	6.855	37,983,572	+0.08(+1.16%)
Jan 29, 2019	6.737	6.799	6.668	6.776	39,361,692	+0.08(+1.15%)
Jan 28, 2019	6.807	6.807	6.637	6.699	54,403,828	-0.15(-2.26%)
Jan 25, 2019	6.761	6.931	6.753	6.853	68,685,504	+0.20(+3.02%)
Jan 24, 2019	6.436	6.714	6.358	6.652	102,769,760	+0.20(+3.12%)
Jan 23, 2019	6.606	6.606	6.405	6.451	58,007,948	-0.12(-1.88%)
Jan 22, 2019	6.606	6.652	6.544	6.575	60,980,120	-0.06(-0.93%)
Jan 18, 2019	6.490	6.652	6.443	6.637	66,096,976	+0.17(+2.63%)
Jan 17, 2019	6.397	6.529	6.351	6.467	73,316,160	+0.05(+0.84%)
Jan 16, 2019	6.714	6.784	6.389	6.413	95,480,120	-0.43(-6.22%)
Jan 15, 2019	6.977	6.985	6.768	6.838	84,418,864	-0.12(-1.67%)
Jan 14, 2019	6.807	7.008	6.776	6.954	57,248,032	+0.13(+1.93%)
Jan 11, 2019	6.784	6.908	6.730	6.823	53,727,660	+0.12(+1.73%)
Jan 10, 2019	6.737	6.784	6.536	6.706	51,035,404	-0.04(-0.57%)
Jan 09, 2019	6.536	6.784	6.467	6.745	62,554,060	+0.27(+4.18%)
Jan 08, 2019	6.513	6.606	6.459	6.474	58,998,384	+0.06(+0.96%)
Jan 07, 2019	6.273	6.467	6.204	6.413	52,646,248	+0.16(+2.60%)
Jan 04, 2019	6.119	6.281	6.072	6.250	55,640,972	+0.23(+3.86%)
Jan 03, 2019	6.165	6.180	6.018	6.018	49,929,868	-0.09(-1.52%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices