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, 2019	7.673	7.721	7.547	7.705	59,616,776	-0.18(-2.26%)
May 30, 2019	7.883	7.964	7.834	7.883	30,564,642	+0.02(+0.31%)
May 29, 2019	7.843	7.891	7.729	7.859	39,091,148	-0.06(-0.72%)
May 28, 2019	7.988	8.012	7.907	7.915	31,579,900	-0.04(-0.51%)
May 24, 2019	8.029	8.053	7.932	7.956	24,957,716	-0.02(-0.20%)
May 23, 2019	7.972	7.972	7.826	7.972	52,474,492	-0.10(-1.20%)
May 22, 2019	8.231	8.263	8.037	8.069	63,514,904	-0.22(-2.64%)
May 21, 2019	8.344	8.344	8.215	8.288	37,182,320	-0.03(-0.39%)
May 20, 2019	8.336	8.336	8.255	8.320	36,486,864	-0.01(-0.10%)
May 17, 2019	8.352	8.450	8.288	8.328	42,707,960	-0.09(-1.06%)
May 16, 2019	8.336	8.450	8.336	8.417	40,399,516	+0.03(+0.39%)
May 15, 2019	8.263	8.417	8.126	8.385	54,427,216	+0.10(+1.17%)
May 14, 2019	8.215	8.328	8.199	8.288	37,694,988	+0.13(+1.59%)
May 13, 2019	8.231	8.304	8.126	8.158	63,138,272	-0.24(-2.89%)
May 10, 2019	8.352	8.425	8.255	8.401	46,494,004	+0.15(+1.76%)
May 09, 2019	8.304	8.336	8.150	8.255	53,895,348	-0.11(-1.35%)
May 08, 2019	8.401	8.458	8.344	8.369	41,351,724	-0.03(-0.39%)
May 07, 2019	8.360	8.425	8.336	8.401	50,739,620	+0.01(+0.10%)
May 06, 2019	8.191	8.433	8.191	8.393	35,344,324	-0.03(-0.38%)
May 03, 2019	8.393	8.458	8.336	8.425	44,840,436	+0.06(+0.68%)
May 02, 2019	8.336	8.377	8.255	8.369	42,636,436	+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