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 (%)
May 29, 2020	4.824	4.866	4.673	4.790	110,904,712	-0.12(-2.39%)
May 28, 2020	5.075	5.092	4.874	4.908	91,718,536	-0.15(-2.98%)
May 27, 2020	5.042	5.109	4.899	5.059	131,561,336	+0.16(+3.25%)
May 26, 2020	4.966	5.025	4.882	4.899	102,507,272	+0.16(+3.36%)
May 22, 2020	4.765	4.807	4.614	4.740	91,376,064	+0.02(+0.36%)
May 21, 2020	4.572	4.773	4.564	4.723	103,739,552	+0.12(+2.55%)
May 20, 2020	4.513	4.648	4.505	4.606	104,450,208	+0.16(+3.58%)
May 19, 2020	4.421	4.572	4.320	4.446	112,944,760	-0.01(-0.19%)
May 18, 2020	4.295	4.471	4.295	4.455	162,376,928	+0.34(+8.37%)
May 15, 2020	4.027	4.144	3.985	4.111	96,010,880	+0.01(+0.20%)
May 14, 2020	3.893	4.127	3.792	4.102	128,780,392	+0.14(+3.60%)
May 13, 2020	4.195	4.203	3.909	3.960	119,223,464	-0.22(-5.22%)
May 12, 2020	4.320	4.379	4.169	4.178	84,500,776	-0.12(-2.73%)
May 11, 2020	4.346	4.354	4.237	4.295	90,216,304	-0.10(-2.29%)
May 08, 2020	4.161	4.404	4.153	4.396	120,791,928	+0.31(+7.60%)
May 07, 2020	4.111	4.178	4.069	4.085	80,063,896	+0.00(+0.00%)
May 06, 2020	4.237	4.270	4.044	4.085	106,484,104	-0.08(-2.01%)
May 05, 2020	4.186	4.270	4.144	4.169	114,751,288	+0.09(+2.26%)
May 04, 2020	4.094	4.169	4.002	4.077	100,313,800	-0.05(-1.22%)

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