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 )

11.99 -0.14 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019	7.580	7.628	7.457	7.612	60,340,868	-0.18(-2.26%)
May 30, 2019	7.788	7.868	7.740	7.788	30,935,872	+0.02(+0.31%)
May 29, 2019	7.748	7.796	7.636	7.764	39,565,940	-0.06(-0.72%)
May 28, 2019	7.892	7.916	7.812	7.820	31,963,462	-0.04(-0.51%)
May 24, 2019	7.932	7.956	7.836	7.860	25,260,846	-0.02(-0.20%)
May 23, 2019	7.876	7.876	7.732	7.876	53,111,836	-0.10(-1.20%)
May 22, 2019	8.132	8.164	7.940	7.972	64,286,340	-0.22(-2.64%)
May 21, 2019	8.244	8.244	8.116	8.188	37,633,928	-0.03(-0.39%)
May 20, 2019	8.236	8.236	8.156	8.220	36,930,024	-0.01(-0.10%)
May 17, 2019	8.252	8.348	8.188	8.228	43,226,684	-0.09(-1.06%)
May 16, 2019	8.236	8.348	8.236	8.316	40,890,200	+0.03(+0.39%)
May 15, 2019	8.164	8.316	8.028	8.284	55,088,276	+0.10(+1.17%)
May 14, 2019	8.116	8.228	8.100	8.188	38,152,824	+0.13(+1.59%)
May 13, 2019	8.132	8.204	8.028	8.060	63,905,132	-0.24(-2.89%)
May 10, 2019	8.252	8.324	8.156	8.300	47,058,712	+0.14(+1.76%)
May 09, 2019	8.204	8.236	8.052	8.156	54,549,948	-0.11(-1.35%)
May 08, 2019	8.300	8.356	8.244	8.268	41,853,972	-0.03(-0.39%)
May 07, 2019	8.260	8.324	8.236	8.300	51,355,888	+0.01(+0.10%)
May 06, 2019	8.092	8.332	8.092	8.292	35,773,608	-0.03(-0.38%)
May 03, 2019	8.292	8.356	8.236	8.324	45,385,060	+0.06(+0.68%)
May 02, 2019	8.236	8.276	8.156	8.268	43,154,288	+0.03(+0.39%)

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