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: 4:10 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 31, 2018	8.730	8.794	8.513	8.655	82,060,752	+0.00(+0.00%)
May 30, 2018	8.640	8.700	8.595	8.655	34,101,364	+0.08(+0.96%)
May 29, 2018	8.692	8.707	8.513	8.572	41,795,040	-0.05(-0.61%)
May 25, 2018		8.625	8.625	8.625	0	-0.08(-0.95%)
May 24, 2018	8.580	8.730	8.572	8.707	46,542,604	+0.13(+1.57%)
May 23, 2018	8.617	8.655	8.490	8.572	31,485,438	-0.06(-0.69%)
May 22, 2018	8.677	8.719	8.625	8.632	29,840,016	+0.01(+0.09%)
May 21, 2018	8.557	8.655	8.535	8.625	41,383,812	+0.13(+1.59%)
May 18, 2018	8.572	8.595	8.468	8.490	31,886,276	-0.10(-1.13%)
May 17, 2018	8.543	8.602	8.528	8.587	27,675,422	+0.04(+0.53%)
May 16, 2018	8.400	8.543	8.393	8.543	38,662,692	+0.13(+1.60%)
May 15, 2018	8.318	8.430	8.288	8.408	35,963,360	+0.03(+0.36%)
May 14, 2018	8.415	8.460	8.370	8.378	37,219,912	-0.01(-0.09%)
May 11, 2018	8.408	8.426	8.363	8.385	26,473,454	-0.01(-0.18%)
May 10, 2018	8.273	8.430	8.258	8.400	42,729,964	+0.11(+1.36%)
May 09, 2018	8.400	8.453	8.258	8.288	58,348,828	-0.16(-1.86%)
May 08, 2018	8.483	8.520	8.419	8.445	34,362,636	-0.05(-0.62%)
May 07, 2018	8.513	8.572	8.475	8.498	36,746,804	-0.01(-0.18%)
May 04, 2018	8.363	8.550	8.310	8.513	42,762,128	+0.12(+1.43%)
May 03, 2018	8.370	8.400	8.220	8.393	51,906,332	-0.01(-0.09%)
May 02, 2018	8.438	8.441	8.333	8.400	55,910,996	-0.04(-0.44%)

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