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 (%)
Jul 31, 2017	7.955	8.005	7.930	7.998	55,483,468	+0.04(+0.45%)
Jul 28, 2017	7.948	7.998	7.884	7.962	34,882,356	-0.01(-0.09%)
Jul 27, 2017	7.898	7.983	7.862	7.969	54,275,456	+0.09(+1.08%)
Jul 26, 2017	7.941	7.955	7.805	7.884	101,382,992	-0.15(-1.86%)
Jul 25, 2017	8.055	8.108	7.998	8.033	74,137,536	-0.01(-0.18%)
Jul 24, 2017	8.204	8.233	8.033	8.047	67,500,408	-0.17(-2.08%)
Jul 21, 2017	8.261	8.283	8.176	8.219	38,763,500	-0.12(-1.45%)
Jul 20, 2017	8.333	8.397	8.311	8.340	42,528,144	+0.01(+0.17%)
Jul 19, 2017	8.276	8.325	8.262	8.325	37,261,320	+0.06(+0.68%)
Jul 18, 2017	8.248	8.269	8.213	8.269	34,990,204	+0.01(+0.09%)
Jul 17, 2017	8.241	8.269	8.199	8.262	34,645,920	+0.04(+0.51%)
Jul 14, 2017	8.195	8.255	8.164	8.220	56,542,180	+0.06(+0.69%)
Jul 13, 2017	8.065	8.227	8.058	8.164	47,813,808	+0.09(+1.13%)
Jul 12, 2017	8.030	8.178	8.023	8.072	47,013,520	+0.06(+0.79%)
Jul 11, 2017	7.960	8.044	7.952	8.009	36,821,424	+0.03(+0.35%)
Jul 10, 2017	7.910	7.988	7.903	7.981	26,828,684	+0.06(+0.71%)
Jul 07, 2017	7.889	7.938	7.854	7.924	29,657,578	+0.06(+0.72%)
Jul 06, 2017	7.945	7.994	7.861	7.868	45,378,404	-0.08(-1.06%)
Jul 05, 2017	8.100	8.135	7.924	7.952	55,990,556	-0.18(-2.25%)

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