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 )

12.43 -0.06 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.921	7.928	7.835	7.921	51,096,348	+0.03(+0.36%)
May 30, 2017	7.835	7.921	7.828	7.892	50,654,608	+0.11(+1.37%)
May 26, 2017	7.729	7.796	7.700	7.786	39,556,516	+0.05(+0.64%)
May 25, 2017	7.807	7.814	7.664	7.736	64,941,084	-0.07(-0.91%)
May 24, 2017	7.878	7.878	7.743	7.807	65,603,932	-0.06(-0.81%)
May 23, 2017	7.949	7.953	7.814	7.871	57,292,044	-0.04(-0.45%)
May 22, 2017	7.914	7.928	7.821	7.907	102,920,952	+0.16(+2.12%)
May 19, 2017	7.700	7.793	7.686	7.743	45,530,388	+0.06(+0.74%)
May 18, 2017	7.643	7.707	7.622	7.686	53,193,572	+0.02(+0.28%)
May 17, 2017	7.793	7.800	7.600	7.664	76,717,736	-0.13(-1.65%)
May 16, 2017	7.878	7.885	7.764	7.793	59,140,488	+0.00(+0.00%)
May 15, 2017	7.807	7.857	7.778	7.793	38,406,652	+0.01(+0.18%)
May 12, 2017	7.835	7.857	7.764	7.778	48,103,124	-0.06(-0.82%)
May 11, 2017	7.864	7.885	7.814	7.843	41,099,012	-0.02(-0.27%)
May 10, 2017	7.949	7.978	7.857	7.864	49,118,520	-0.09(-1.08%)
May 09, 2017	7.935	8.017	7.907	7.949	61,967,924	+0.02(+0.27%)
May 08, 2017	7.964	8.006	7.899	7.928	49,923,936	-0.01(-0.09%)
May 05, 2017	7.843	7.949	7.821	7.935	40,608,796	+0.10(+1.27%)
May 04, 2017	7.899	7.914	7.807	7.835	48,628,000	-0.05(-0.63%)
May 03, 2017	7.778	7.899	7.771	7.885	80,423,560	+0.11(+1.37%)
May 02, 2017	8.049	8.099	7.764	7.778	139,680,576	-0.36(-4.38%)

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