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 )

12.33 +0.34 (+2.84%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	5.788	5.814	5.696	5.721	59,669,336	-0.10(-1.73%)
Aug 28, 2020	5.814	5.830	5.755	5.822	47,605,636	+0.03(+0.43%)
Aug 27, 2020	5.730	5.856	5.730	5.797	54,470,404	+0.08(+1.32%)
Aug 26, 2020	5.822	5.847	5.679	5.721	57,922,204	-0.10(-1.73%)
Aug 25, 2020	5.881	5.956	5.755	5.822	59,045,884	-0.03(-0.57%)
Aug 24, 2020	5.646	5.872	5.612	5.856	77,436,632	+0.27(+4.80%)
Aug 21, 2020	5.688	5.747	5.579	5.587	46,678,124	-0.15(-2.63%)
Aug 20, 2020	5.679	5.780	5.646	5.738	49,825,400	-0.03(-0.44%)
Aug 19, 2020	5.780	5.889	5.755	5.763	52,602,156	-0.02(-0.29%)
Aug 18, 2020	5.856	5.881	5.780	5.780	48,192,488	-0.08(-1.29%)
Aug 17, 2020	5.914	5.923	5.763	5.856	76,918,464	-0.05(-0.85%)
Aug 14, 2020	5.847	5.965	5.814	5.906	51,873,908	+0.01(+0.14%)
Aug 13, 2020	5.898	6.023	5.872	5.898	59,667,172	-0.07(-1.13%)
Aug 12, 2020	6.149	6.183	5.923	5.965	70,535,720	-0.08(-1.39%)
Aug 11, 2020	6.049	6.191	6.032	6.049	88,202,008	+0.10(+1.69%)
Aug 10, 2020	5.797	5.981	5.793	5.948	68,218,184	+0.19(+3.35%)
Aug 07, 2020	5.763	5.805	5.696	5.755	56,597,172	-0.06(-1.01%)
Aug 06, 2020	5.814	5.872	5.780	5.814	57,976,948	-0.03(-0.43%)
Aug 05, 2020	5.755	5.898	5.755	5.839	98,345,256	+0.08(+1.46%)
Aug 04, 2020	5.797	5.797	5.646	5.755	82,670,928	+0.14(+2.54%)

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