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 29, 2020	4.882	4.925	4.729	4.848	109,573,856	-0.12(-2.39%)
May 28, 2020	5.137	5.154	4.933	4.967	90,617,912	-0.15(-2.99%)
May 27, 2020	5.103	5.171	4.959	5.120	129,982,600	+0.16(+3.25%)
May 26, 2020	5.027	5.086	4.942	4.959	101,277,192	+0.16(+3.36%)
May 22, 2020	4.823	4.865	4.670	4.797	90,279,552	+0.02(+0.36%)
May 21, 2020	4.628	4.831	4.619	4.780	102,494,680	+0.12(+2.55%)
May 20, 2020	4.568	4.704	4.560	4.662	103,196,808	+0.16(+3.58%)
May 19, 2020	4.475	4.628	4.373	4.500	111,589,432	-0.01(-0.19%)
May 18, 2020	4.347	4.526	4.347	4.509	160,428,416	+0.35(+8.37%)
May 15, 2020	4.076	4.195	4.033	4.161	94,858,752	+0.01(+0.20%)
May 14, 2020	3.940	4.178	3.838	4.152	127,235,032	+0.14(+3.60%)
May 13, 2020	4.245	4.254	3.957	4.008	117,792,784	-0.22(-5.22%)
May 12, 2020	4.373	4.432	4.220	4.229	83,486,776	-0.12(-2.73%)
May 11, 2020	4.398	4.407	4.288	4.347	89,133,712	-0.10(-2.29%)
May 08, 2020	4.212	4.458	4.203	4.449	119,342,424	+0.31(+7.60%)
May 07, 2020	4.161	4.229	4.118	4.135	79,103,128	+0.00(+0.00%)
May 06, 2020	4.288	4.322	4.093	4.135	105,206,296	-0.08(-2.01%)
May 05, 2020	4.237	4.322	4.195	4.220	113,374,272	+0.09(+2.26%)
May 04, 2020	4.144	4.220	4.050	4.127	99,110,040	-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