Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.773 9.979 9.764 9.970 45,764,188 +0.08(+0.78%)
Dec 29, 2022 9.499 9.902 9.473 9.893 62,392,320 +0.51(+5.39%)
Dec 28, 2022 9.584 9.644 9.344 9.387 57,547,876 -0.21(-2.23%)
Dec 27, 2022 9.670 9.764 9.541 9.601 53,597,404 -0.14(-1.41%)
Dec 23, 2022 9.661 9.773 9.619 9.739 44,560,732 +0.04(+0.44%)
Dec 22, 2022 9.884 9.893 9.516 9.696 87,526,456 -0.40(-3.99%)
Dec 21, 2022 9.953 10.11 9.902 10.10 57,379,028 +0.27(+2.70%)
Dec 20, 2022 9.987 10.01 9.533 9.833 95,615,416 -0.19(-1.88%)
Dec 19, 2022 10.39 10.43 9.893 10.02 102,602,096 -0.37(-3.55%)
Dec 16, 2022 10.95 10.99 10.36 10.39 138,079,792 -0.78(-6.98%)
Dec 15, 2022 11.34 11.37 11.10 11.17 64,969,912 -0.39(-3.34%)
Dec 14, 2022 11.63 11.81 11.45 11.56 59,897,856 -0.08(-0.66%)
Dec 13, 2022 11.81 11.93 11.46 11.63 67,490,848 +0.09(+0.82%)
Dec 12, 2022 11.32 11.55 11.23 11.54 41,327,536 +0.24(+2.12%)
Dec 09, 2022 11.18 11.45 11.18 11.30 48,485,804 +0.05(+0.46%)
Dec 08, 2022 11.32 11.37 11.20 11.25 37,749,444 +0.02(+0.15%)
Dec 07, 2022 11.32 11.50 11.22 11.23 43,635,608 -0.15(-1.36%)
Dec 06, 2022 11.50 11.63 11.20 11.38 46,799,796 -0.09(-0.75%)
Dec 05, 2022 11.79 11.80 11.46 11.47 46,561,452 -0.41(-3.46%)
Dec 02, 2022 11.86 11.97 11.79 11.88 49,479,628 -0.19(-1.56%)
Dec 01, 2022 12.08 12.31 12.00 12.07 52,841,148 +0.15(+1.29%)
Nov 30, 2022 11.81 11.96 11.53 11.92 71,693,240 +0.13(+1.09%)
Nov 29, 2022 11.87 11.92 11.75 11.79 33,076,302 +0.02(+0.15%)
Nov 28, 2022 11.95 11.97 11.74 11.77 41,118,488 -0.30(-2.49%)
Nov 25, 2022 11.97 12.10 11.92 12.07 15,146,453 +0.04(+0.36%)
Nov 23, 2022 12.00 12.05 11.87 12.03 30,298,732 -0.03(-0.28%)
Nov 22, 2022 12.04 12.13 11.99 12.06 33,493,198 +0.10(+0.86%)
Nov 21, 2022 11.88 12.04 11.71 11.96 39,733,016 -0.03(-0.29%)
Nov 18, 2022 12.07 12.11 11.85 11.99 43,279,056 +0.07(+0.57%)
Nov 17, 2022 11.71 11.92 11.62 11.92 63,325,596 +0.01(+0.07%)
Nov 16, 2022 12.09 12.14 11.86 11.92 55,344,752 -0.34(-2.80%)
Nov 15, 2022 12.25 12.50 12.17 12.26 72,065,200 +0.21(+1.71%)
Nov 14, 2022 12.20 12.30 12.05 12.05 67,225,360 -0.25(-2.02%)
Nov 11, 2022 12.10 12.44 12.05 12.30 70,942,168 +0.27(+2.26%)
Nov 10, 2022 11.61 12.18 11.60 12.03 89,069,240 +0.74(+6.54%)
Nov 09, 2022 11.51 11.62 11.27 11.29 88,575,272 -0.35(-2.99%)
Nov 08, 2022 11.69 11.71 11.46 11.64 62,108,128 +0.02(+0.15%)
Nov 07, 2022 11.55 11.67 11.34 11.62 56,747,000 +0.16(+1.41%)
Nov 04, 2022 11.51 11.68 11.26 11.46 72,476,232 +0.21(+1.89%)
Nov 03, 2022 10.87 11.42 10.83 11.25 69,271,920 +0.17(+1.53%)
Nov 02, 2022 11.22 11.08 11.08 86,764,528 -0.29(-2.54%)
Nov 01, 2022 11.51 11.58 11.16 11.37 55,914,028 +0.03(+0.22%)
Oct 31, 2022 11.16 11.46 11.15 11.34 64,415,360 +0.09(+0.83%)
Oct 28, 2022 11.03 11.29 11.00 11.25 65,744,504 +0.22(+2.00%)
Oct 27, 2022 10.83 11.22 10.54 11.03 104,197,480 +0.15(+1.40%)
Oct 26, 2022 10.86 11.08 10.62 10.88 102,434,272 -0.01(-0.08%)
Oct 25, 2022 10.67 11.05 10.57 10.88 78,140,168 +0.30(+2.80%)
Oct 24, 2022 10.44 10.73 10.33 10.59 76,261,880 +0.25(+2.38%)
Oct 21, 2022 9.960 10.39 9.905 10.34 64,984,184 +0.36(+3.57%)
Oct 20, 2022 10.29 10.35 9.952 9.986 65,469,064 -0.31(-2.97%)
Oct 19, 2022 10.10 10.30 10.06 10.29 63,773,132 +0.08(+0.83%)
Oct 18, 2022 10.37 10.39 10.10 10.21 63,092,300 +0.17(+1.69%)
Oct 17, 2022 10.16 10.17 9.892 10.04 70,136,368 +0.14(+1.37%)
Oct 14, 2022 10.01 10.05 9.808 9.901 65,009,184 -0.08(-0.85%)
Oct 13, 2022 9.536 10.09 9.502 9.986 83,043,496 +0.20(+1.99%)
Oct 12, 2022 9.740 9.926 9.629 9.791 70,251,688 -0.02(-0.17%)
Oct 11, 2022 9.587 10.07 9.485 9.808 88,625,936 +0.17(+1.76%)
Oct 10, 2022 9.731 9.799 9.502 9.638 136,153,680 -0.71(-6.88%)
Oct 07, 2022 10.33 10.44 10.18 10.35 66,589,084 -0.14(-1.30%)
Oct 06, 2022 10.49 10.72 10.34 10.49 75,993,960 -0.13(-1.20%)
Oct 05, 2022 10.50 10.66 10.29 10.61 103,500,424 +0.13(+1.21%)
Oct 04, 2022 10.15 10.49 10.13 10.49 103,288,056 +0.76(+7.76%)
Oct 03, 2022 9.655 9.833 9.443 9.731 77,988,672 +0.23(+2.41%)
Sep 30, 2022 9.663 9.782 9.494 9.502 84,598,472 -0.23(-2.35%)
Sep 29, 2022 10.05 10.08 9.638 9.731 99,549,592 -0.60(-5.83%)
Sep 28, 2022 10.10 10.38 9.977 10.33 85,686,088 +0.23(+2.27%)
Sep 27, 2022 10.36 10.37 9.892 10.10 102,469,088 -0.07(-0.67%)
Sep 26, 2022 10.36 10.50 10.12 10.17 105,155,616 -0.27(-2.60%)
Sep 23, 2022 10.46 10.55 10.14 10.44 122,634,592 -0.39(-3.60%)
Sep 22, 2022 11.13 11.23 10.82 10.83 96,582,776 -0.24(-2.15%)
Sep 21, 2022 11.23 11.53 11.07 11.07 111,051,488 -0.03(-0.31%)
Sep 20, 2022 11.95 12.07 11.04 11.11 231,217,520 -1.56(-12.32%)
Sep 19, 2022 12.30 12.69 12.29 12.67 57,090,620 +0.18(+1.43%)
Sep 16, 2022 12.40 12.51 12.28 12.49 80,686,560 -0.14(-1.14%)
Sep 15, 2022 12.46 12.90 12.45 12.63 72,271,888 +0.20(+1.57%)
Sep 14, 2022 12.52 12.60 12.26 12.44 70,169,336 -0.07(-0.54%)
Sep 13, 2022 12.73 12.84 12.47 12.51 95,198,768 -0.68(-5.15%)
Sep 12, 2022 13.19 13.35 13.11 13.18 62,000,772 +0.10(+0.78%)
Sep 09, 2022 13.24 13.32 13.00 13.08 74,754,040 -0.04(-0.32%)
Sep 08, 2022 12.86 13.13 12.74 13.12 70,779,024 +0.03(+0.26%)
Sep 07, 2022 12.65 13.14 12.55 13.09 64,893,964 +0.34(+2.66%)
Sep 06, 2022 12.91 12.93 12.59 12.75 69,263,472 -0.11(-0.86%)
Sep 02, 2022 13.18 13.21 12.78 12.86 76,102,192 -0.03(-0.20%)
Sep 01, 2022 12.81 12.91 12.54 12.89 76,938,544 -0.04(-0.33%)
Aug 31, 2022 13.17 13.17 12.93 12.93 61,305,008 -0.18(-1.36%)
Aug 30, 2022 13.32 13.40 12.87 13.11 77,791,200 -0.10(-0.77%)
Aug 29, 2022 12.90 13.33 12.89 13.21 59,403,640 +0.14(+1.04%)
Aug 26, 2022 13.58 13.65 13.07 13.07 64,259,128 -0.44(-3.26%)
Aug 25, 2022 13.24 13.61 13.22 13.52 66,431,440 +0.35(+2.64%)
Aug 24, 2022 13.00 13.29 12.93 13.17 46,518,068 +0.17(+1.30%)
Aug 23, 2022 12.80 13.08 12.80 13.00 60,442,504 +0.20(+1.59%)
Aug 22, 2022 12.79 12.90 12.65 12.79 83,978,176 -0.68(-5.04%)
Aug 19, 2022 13.53 13.69 13.38 13.47 57,280,776 -0.23(-1.67%)
Aug 18, 2022 13.57 13.75 13.46 13.70 46,412,936 +0.10(+0.75%)
Aug 17, 2022 13.71 13.80 13.49 13.60 67,197,120 -0.34(-2.43%)
Aug 16, 2022 13.83 14.15 13.80 13.94 63,636,244 +0.09(+0.67%)
Aug 15, 2022 13.57 13.96 13.52 13.85 60,992,748 +0.12(+0.87%)
Aug 12, 2022 13.53 13.76 13.44 13.73 62,686,000 +0.30(+2.21%)
Aug 11, 2022 13.40 13.51 13.24 13.43 72,540,792 +0.28(+2.13%)
Aug 10, 2022 13.12 13.22 12.92 13.15 84,360,000 +0.39(+3.06%)
Aug 09, 2022 13.15 13.19 12.73 12.76 80,516,824 -0.50(-3.74%)
Aug 08, 2022 13.08 13.47 13.06 13.26 90,548,000 +0.40(+3.14%)
Aug 05, 2022 12.79 13.00 12.71 12.85 81,299,424 -0.06(-0.46%)
Aug 04, 2022 13.15 13.16 12.86 12.91 101,162,656 -0.27(-2.04%)
Aug 03, 2022 13.00 13.57 12.99 13.18 114,240,088 +0.45(+3.50%)
Aug 02, 2022 12.77 12.98 12.73 12.73 88,788,488 -0.15(-1.17%)
Aug 01, 2022 12.31 12.96 12.22 12.89 130,268,848 +0.55(+4.42%)
Jul 29, 2022 11.85 12.42 11.76 12.34 112,557,888 +0.58(+4.93%)
Jul 28, 2022 11.71 11.84 11.24 11.76 171,498,672 +0.68(+6.14%)
Jul 27, 2022 10.71 11.08 10.61 11.08 76,796,912 +0.55(+5.18%)
Jul 26, 2022 10.65 10.72 10.47 10.53 62,627,828 -0.25(-2.34%)
Jul 25, 2022 10.79 10.91 10.58 10.79 43,785,784 +0.02(+0.16%)
Jul 22, 2022 11.00 11.04 10.69 10.77 55,622,960 -0.15(-1.38%)
Jul 21, 2022 10.82 10.92 10.61 10.92 79,663,144 +0.23(+2.12%)
Jul 20, 2022 10.58 10.77 10.51 10.69 61,776,948 +0.12(+1.11%)
Jul 19, 2022 10.27 10.66 10.26 10.58 74,547,840 +0.53(+5.27%)
Jul 18, 2022 10.21 10.29 9.996 10.05 54,570,504 +0.07(+0.67%)
Jul 15, 2022 9.727 9.996 9.652 9.980 58,696,968 +0.41(+4.30%)
Jul 14, 2022 9.425 9.576 9.358 9.568 57,301,008 -0.10(-1.04%)
Jul 13, 2022 9.501 9.727 9.383 9.669 57,428,380 -0.04(-0.43%)
Jul 12, 2022 9.484 9.845 9.467 9.711 69,517,072 +0.23(+2.39%)
Jul 11, 2022 9.694 9.795 9.467 9.484 58,175,924 -0.28(-2.84%)
Jul 08, 2022 9.786 9.896 9.643 9.761 65,769,624 -0.03(-0.26%)
Jul 07, 2022 9.518 9.845 9.518 9.786 75,131,160 +0.50(+5.33%)
Jul 06, 2022 9.366 9.465 9.106 9.291 84,821,072 -0.12(-1.25%)
Jul 05, 2022 9.282 9.417 8.913 9.408 104,038,256 -0.10(-1.06%)
Jul 01, 2022 9.324 9.660 9.232 9.509 64,744,704 +0.16(+1.71%)
Jun 30, 2022 9.442 9.543 9.181 9.349 70,587,768 -0.33(-3.39%)
Jun 29, 2022 9.862 9.879 9.559 9.677 46,938,696 -0.24(-2.46%)
Jun 28, 2022 10.20 10.45 9.912 9.921 54,634,920 -0.19(-1.91%)
Jun 27, 2022 10.18 10.23 9.996 10.11 52,349,916 +0.03(+0.25%)
Jun 24, 2022 9.786 10.18 9.719 10.09 66,043,440 +0.38(+3.89%)
Jun 23, 2022 9.660 9.727 9.450 9.711 63,856,452 +0.07(+0.70%)
Jun 22, 2022 9.459 9.812 9.417 9.643 54,920,784 +0.02(+0.17%)
Jun 21, 2022 9.702 9.791 9.534 9.627 78,869,296 +0.19(+2.05%)
Jun 17, 2022 9.442 9.610 9.156 9.433 95,531,328 -0.02(-0.18%)
Jun 16, 2022 9.912 10.00 9.341 9.450 95,734,864 -0.86(-8.31%)
Jun 15, 2022 10.27 10.43 10.08 10.31 83,714,944 +0.06(+0.57%)
Jun 14, 2022 10.07 10.43 10.00 10.25 97,999,184 +0.33(+3.30%)
Jun 13, 2022 10.33 10.40 9.862 9.921 95,967,592 -0.79(-7.37%)
Jun 10, 2022 10.92 11.10 10.61 10.71 66,507,436 -0.45(-3.99%)
Jun 09, 2022 11.35 11.42 11.16 11.16 36,291,964 -0.21(-1.85%)
Jun 08, 2022 11.45 11.63 11.29 11.37 46,914,324 -0.18(-1.53%)
Jun 07, 2022 11.14 11.57 11.08 11.54 46,275,824 +0.24(+2.08%)
Jun 06, 2022 11.54 11.54 11.24 11.31 44,861,788 -0.03(-0.30%)
Jun 03, 2022 11.45 11.57 11.22 11.34 51,933,196 -0.33(-2.81%)
Jun 02, 2022 11.46 11.73 11.42 11.67 51,078,292 +0.29(+2.51%)
Jun 01, 2022 11.66 11.74 11.26 11.38 60,340,344 -0.11(-0.95%)
May 31, 2022 11.49 11.61 11.21 11.49 94,835,712 +0.04(+0.37%)
May 27, 2022 11.14 11.45 11.12 11.45 64,516,716 +0.43(+3.89%)
May 26, 2022 10.75 11.09 10.74 11.02 54,858,712 +0.34(+3.23%)
May 25, 2022 10.36 10.76 10.35 10.68 49,014,364 +0.24(+2.33%)
May 24, 2022 10.58 10.65 10.31 10.43 60,747,340 -0.34(-3.20%)
May 23, 2022 10.62 10.88 10.50 10.78 61,777,240 +0.28(+2.64%)
May 20, 2022 10.96 11.02 10.14 10.50 92,737,312 -0.29(-2.72%)
May 19, 2022 10.62 11.02 10.61 10.79 69,531,776 +0.06(+0.55%)
May 18, 2022 11.13 11.22 10.68 10.74 81,237,576 -0.63(-5.54%)
May 17, 2022 11.21 11.37 11.05 11.37 60,537,552 +0.40(+3.68%)
May 16, 2022 11.33 11.36 10.90 10.96 77,383,184 -0.38(-3.33%)
May 13, 2022 10.82 11.45 10.81 11.34 93,978,936 +0.89(+8.52%)
May 12, 2022 10.26 10.75 10.21 10.45 134,650,912 -0.33(-3.04%)
May 11, 2022 11.09 11.44 10.74 10.78 85,189,112 -0.44(-3.90%)
May 10, 2022 11.59 11.63 10.94 11.21 90,005,968 -0.02(-0.15%)
May 09, 2022 11.63 11.90 11.18 11.23 84,750,592 -0.71(-5.91%)
May 06, 2022 12.15 12.26 11.76 11.94 79,309,656 -0.27(-2.20%)
May 05, 2022 12.45 12.45 12.04 12.21 68,900,840 -0.38(-3.00%)
May 04, 2022 12.19 12.60 11.98 12.58 71,112,248 +0.35(+2.88%)
May 03, 2022 12.02 12.39 11.93 12.23 66,301,156 +0.24(+2.03%)
May 02, 2022 11.78 12.00 11.61 11.99 77,018,872 +0.09(+0.78%)
Apr 29, 2022 12.26 12.58 11.84 11.89 99,120,424 -0.39(-3.15%)
Apr 28, 2022 12.52 12.59 11.68 12.28 156,528,960 -0.19(-1.55%)
Apr 27, 2022 12.42 12.68 12.26 12.47 78,153,464 +0.12(+0.95%)
Apr 26, 2022 12.68 12.72 12.32 12.36 71,713,488 -0.40(-3.16%)
Apr 25, 2022 12.52 12.77 12.28 12.76 69,379,880 +0.13(+1.06%)
Apr 22, 2022 12.98 13.05 12.52 12.63 67,340,328 -0.48(-3.63%)
Apr 21, 2022 13.75 13.83 13.03 13.10 59,766,232 -0.29(-2.18%)
Apr 20, 2022 13.54 13.81 13.36 13.39 56,700,500 -0.08(-0.62%)
Apr 19, 2022 13.13 13.54 13.13 13.48 66,359,208 +0.40(+3.06%)
Apr 18, 2022 12.83 13.18 12.83 13.08 48,112,832 +0.16(+1.23%)
Apr 14, 2022 12.93 13.15 12.90 12.92 47,110,996 -0.03(-0.19%)
Apr 13, 2022 12.78 12.97 12.70 12.94 62,076,672 +0.13(+0.98%)
Apr 12, 2022 12.93 13.12 12.75 12.82 58,854,316 +0.07(+0.52%)
Apr 11, 2022 12.43 13.16 12.43 12.75 79,197,296 +0.19(+1.53%)
Apr 08, 2022 12.47 12.88 12.36 12.56 90,101,000 +0.08(+0.60%)
Apr 07, 2022 12.58 12.69 12.15 12.48 121,371,720 -0.36(-2.79%)
Apr 06, 2022 13.02 13.18 12.67 12.84 123,201,024 -0.36(-2.72%)
Apr 05, 2022 13.74 13.87 13.19 13.20 109,836,752 -0.70(-5.04%)
Apr 04, 2022 13.90 13.96 13.65 13.90 61,398,120 +0.01(+0.06%)
Apr 01, 2022 14.19 14.31 13.64 13.89 77,528,744 -0.22(-1.54%)
Mar 31, 2022 14.35 14.48 13.77 14.11 62,839,512 -0.30(-2.08%)
Mar 30, 2022 14.62 14.74 14.35 14.41 69,258,608 -0.40(-2.70%)
Mar 29, 2022 14.19 14.85 14.19 14.81 108,610,112 +0.90(+6.48%)
Mar 28, 2022 13.81 13.92 13.59 13.91 65,437,332 +0.17(+1.21%)
Mar 25, 2022 13.97 14.00 13.64 13.74 74,325,944 -0.30(-2.14%)
Mar 24, 2022 13.97 14.17 13.89 14.04 67,436,032 +0.13(+0.90%)
Mar 23, 2022 14.04 14.23 13.82 13.92 75,775,456 -0.34(-2.40%)
Mar 22, 2022 13.95 14.44 13.94 14.26 93,002,800 +0.51(+3.70%)
Mar 21, 2022 14.08 14.27 13.63 13.75 86,894,048 -0.32(-2.25%)
Mar 18, 2022 13.70 14.10 13.59 14.07 106,826,848 +0.23(+1.69%)
Mar 17, 2022 13.54 13.84 13.49 13.84 70,020,928 +0.00(+0.00%)
Mar 16, 2022 13.74 13.88 13.40 13.84 99,031,616 +0.43(+3.24%)
Mar 15, 2022 13.16 13.47 12.96 13.40 78,175,528 +0.27(+2.03%)
Mar 14, 2022 13.42 13.54 12.94 13.13 79,438,056 -0.25(-1.87%)
Mar 11, 2022 13.69 13.75 13.36 13.38 65,892,892 -0.24(-1.78%)
Mar 10, 2022 13.44 13.15 13.63 87,324,336 -0.03(-0.24%)
Mar 09, 2022 13.89 14.04 13.59 13.66 74,974,824 +0.28(+2.12%)
Mar 08, 2022 13.40 13.95 13.16 13.38 120,933,064 +0.05(+0.38%)
Mar 07, 2022 14.05 14.10 13.33 13.33 105,112,048 -0.73(-5.22%)
Mar 04, 2022 14.48 14.51 13.89 14.06 109,592,144 -0.63(-4.26%)
Mar 03, 2022 15.23 15.23 14.55 14.69 113,614,696 -0.42(-2.76%)
Mar 02, 2022 14.60 15.23 14.43 15.10 165,603,952 +1.17(+8.38%)
Mar 01, 2022 14.53 14.53 13.73 13.94 113,107,192 -0.72(-4.90%)
Feb 28, 2022 14.47 14.75 14.36 14.65 98,534,968 -0.23(-1.51%)
Feb 25, 2022 14.39 14.94 14.54 14.88 94,536,128 +0.57(+3.97%)
Feb 24, 2022 13.34 14.34 13.31 14.31 132,139,992 +0.17(+1.18%)
Feb 23, 2022 14.60 14.80 14.09 14.14 95,478,104 -0.28(-1.97%)
Feb 22, 2022 14.75 14.82 14.24 14.43 117,974,216 -0.63(-4.16%)
Feb 18, 2022 15.05 0 +0.42(+2.85%)
Feb 17, 2022 14.90 14.97 14.60 14.64 66,196,404 -0.39(-2.61%)
Feb 16, 2022 14.93 15.20 14.80 15.03 68,559,592 -0.06(-0.39%)
Feb 15, 2022 14.85 15.13 14.79 15.09 78,952,168 +0.52(+3.55%)
Feb 14, 2022 14.61 14.80 14.43 14.57 94,483,304 -0.08(-0.51%)
Feb 11, 2022 15.10 15.32 14.54 14.64 113,473,840 -0.44(-2.93%)
Feb 10, 2022 15.00 15.55 14.95 15.09 91,041,272 -0.23(-1.47%)
Feb 09, 2022 15.25 15.38 15.05 15.31 104,138,872 +0.53(+3.56%)
Feb 08, 2022 14.67 14.95 14.20 14.79 170,869,248 -0.14(-0.95%)
Feb 07, 2022 14.80 15.12 14.77 14.93 101,249,944 -0.06(-0.39%)
Feb 04, 2022 15.45 15.51 14.62 14.99 253,056,464 -1.61(-9.70%)
Feb 03, 2022 16.83 16.58 16.60 121,596,048 -0.62(-3.59%)
Feb 02, 2022 17.37 17.57 16.84 17.22 113,774,832 -0.03(-0.15%)
Feb 01, 2022 17.20 17.40 16.62 17.24 140,688,544 +0.30(+1.77%)
Jan 31, 2022 16.34 16.96 16.94 109,236,480 +0.63(+3.89%)
Jan 28, 2022 16.12 16.31 15.79 16.31 105,068,680 +0.08(+0.46%)
Jan 27, 2022 16.86 17.14 16.11 16.23 127,050,072 -0.30(-1.81%)
Jan 26, 2022 17.44 17.47 16.25 16.53 163,361,456 -0.06(-0.35%)
Jan 25, 2022 16.60 16.82 16.24 16.59 140,380,848 -0.34(-2.01%)
Jan 24, 2022 16.55 16.99 15.61 16.93 224,859,872 -0.22(-1.26%)
Jan 21, 2022 17.61 17.85 17.05 17.14 175,307,056 -0.83(-4.62%)
Jan 20, 2022 18.16 19.15 17.91 17.97 182,103,968 -0.66(-3.56%)
Jan 19, 2022 20.46 20.69 18.60 18.64 184,388,368 -1.60(-7.92%)
Jan 18, 2022 20.65 20.86 20.17 20.24 133,127,040 -0.67(-3.22%)
Jan 14, 2022 20.91 0 +0.14(+0.68%)
Jan 13, 2022 20.46 21.48 20.23 20.77 222,702,784 +0.46(+2.25%)
Jan 12, 2022 20.43 20.62 19.93 20.32 125,032,472 +0.10(+0.49%)
Jan 11, 2022 19.74 20.22 19.33 20.22 127,411,376 +0.42(+2.10%)
Jan 10, 2022 20.01 20.29 19.39 19.80 147,582,528 -0.49(-2.41%)
Jan 07, 2022 20.48 20.68 19.96 20.29 152,995,648 -0.02(-0.08%)
Jan 06, 2022 20.00 20.44 19.39 20.31 186,219,584 +0.66(+3.38%)
Jan 05, 2022 19.97 20.71 19.48 19.64 305,015,840 -0.54(-2.67%)
Jan 04, 2022 18.70 20.39 18.61 20.18 374,469,696 +2.11(+11.67%)
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.