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 UNCHANGED

Streaming Delayed 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, 2019	7.767	7.775	7.629	7.734	69,881,248	-0.02(-0.21%)
Jul 30, 2019	7.759	7.775	7.694	7.750	45,502,104	-0.04(-0.52%)
Jul 29, 2019	7.791	7.856	7.726	7.791	44,959,656	+0.02(+0.31%)
Jul 26, 2019	7.775	7.832	7.718	7.767	58,787,876	+0.01(+0.10%)
Jul 25, 2019	7.913	7.937	7.629	7.759	164,981,648	-0.62(-7.45%)
Jul 24, 2019	8.262	8.400	8.229	8.383	75,033,040	+0.13(+1.57%)
Jul 23, 2019	8.221	8.294	8.164	8.254	91,933,624	+0.12(+1.50%)
Jul 22, 2019	8.221	8.254	8.116	8.132	44,642,488	-0.02(-0.30%)
Jul 19, 2019	8.236	8.252	8.156	8.156	48,154,344	-0.05(-0.58%)
Jul 18, 2019	8.236	8.244	8.140	8.204	32,301,062	-0.06(-0.68%)
Jul 17, 2019	8.380	8.396	8.244	8.260	31,518,332	-0.14(-1.71%)
Jul 16, 2019	8.292	8.404	8.220	8.404	36,920,532	+0.09(+1.06%)
Jul 15, 2019	8.388	8.444	8.268	8.316	42,209,296	-0.07(-0.86%)
Jul 12, 2019	8.188	8.396	8.188	8.388	50,975,528	+0.24(+2.94%)
Jul 11, 2019	8.116	8.156	8.084	8.148	34,587,368	+0.06(+0.79%)
Jul 10, 2019	8.148	8.204	8.084	8.084	36,367,068	-0.02(-0.30%)
Jul 09, 2019	8.132	8.148	8.076	8.108	31,431,840	-0.05(-0.59%)
Jul 08, 2019	8.156	8.204	8.140	8.156	29,059,174	+0.00(+0.00%)
Jul 05, 2019	8.140	8.212	8.068	8.156	26,759,792	+0.00(+0.00%)
Jul 03, 2019	8.140	8.236	8.100	8.156	24,169,464	+0.06(+0.79%)
Jul 02, 2019	8.116	8.164	8.028	8.092	37,159,596	-0.02(-0.30%)

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