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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2020 7.374 7.374 7.374 45,800,252 -0.06(-0.79%)
Dec 30, 2020 7.408 7.483 7.391 7.433 45,800,252 +0.03(+0.45%)
Dec 29, 2020 7.491 7.491 7.366 7.399 44,700,708 -0.06(-0.79%)
Dec 28, 2020 7.483 7.533 7.433 7.458 45,310,292 +0.03(+0.34%)
Dec 24, 2020 7.559 7.567 7.382 7.433 33,289,460 -0.11(-1.45%)
Dec 23, 2020 7.399 7.575 7.382 7.542 64,411,652 +0.17(+2.28%)
Dec 22, 2020 7.533 7.542 7.340 7.374 70,379,536 -0.12(-1.57%)
Dec 21, 2020 7.441 7.559 7.374 7.491 76,122,120 -0.02(-0.22%)
Dec 18, 2020 7.626 7.626 7.475 7.508 93,889,080 -0.11(-1.43%)
Dec 17, 2020 7.626 7.659 7.550 7.617 58,697,296 +0.03(+0.44%)
Dec 16, 2020 7.693 7.701 7.525 7.584 65,716,000 -0.09(-1.20%)
Dec 15, 2020 7.575 7.676 7.500 7.676 82,974,664 +0.20(+2.69%)
Dec 14, 2020 7.659 7.701 7.450 7.475 91,510,504 -0.09(-1.22%)
Dec 11, 2020 7.710 7.710 7.559 7.567 87,539,896 -0.08(-1.10%)
Dec 10, 2020 7.810 7.819 7.634 7.651 99,141,904 -0.28(-3.49%)
Dec 09, 2020 7.810 7.961 7.793 7.928 72,413,592 +0.17(+2.16%)
Dec 08, 2020 7.710 7.827 7.693 7.760 67,043,712 +0.03(+0.33%)
Dec 07, 2020 7.810 7.827 7.676 7.735 69,422,656 -0.10(-1.28%)
Dec 04, 2020 7.768 7.919 7.752 7.835 58,141,436 +0.11(+1.41%)
Dec 03, 2020 7.768 7.819 7.676 7.726 59,905,008 +0.01(+0.11%)
Dec 02, 2020 7.684 7.752 7.617 7.718 57,417,936 -0.04(-0.54%)
Dec 01, 2020 7.684 7.886 7.684 7.760 82,091,360 +0.14(+1.87%)
Nov 30, 2020 7.743 7.743 7.533 7.617 92,808,888 -0.01(-0.11%)
Nov 27, 2020 7.651 7.668 7.575 7.626 33,202,324 +0.01(+0.11%)
Nov 25, 2020 7.718 7.760 7.550 7.617 113,501,648 -0.31(-3.92%)
Nov 24, 2020 7.676 7.970 7.668 7.928 118,357,448 +0.49(+6.66%)
Nov 23, 2020 7.399 7.533 7.366 7.433 85,086,024 +0.10(+1.37%)
Nov 20, 2020 7.391 7.399 7.282 7.332 67,974,064 -0.07(-0.91%)
Nov 19, 2020 7.450 7.450 7.332 7.399 67,318,096 +0.00(+0.00%)
Nov 18, 2020 7.399 7.592 7.366 7.399 92,515,056 +0.06(+0.80%)
Nov 17, 2020 7.265 7.424 7.240 7.340 55,680,128 -0.04(-0.57%)
Nov 16, 2020 7.332 7.424 7.223 7.382 101,041,032 +0.22(+3.04%)
Nov 13, 2020 6.904 7.189 6.904 7.164 94,806,336 +0.28(+4.02%)
Nov 12, 2020 6.929 6.955 6.795 6.887 96,639,456 -0.12(-1.68%)
Nov 11, 2020 7.215 7.215 6.955 7.005 90,100,408 -0.03(-0.36%)
Nov 10, 2020 6.904 7.206 6.862 7.030 103,949,664 +0.15(+2.20%)
Nov 09, 2020 6.804 7.030 6.778 6.879 131,623,736 +0.34(+5.26%)
Nov 06, 2020 6.720 6.728 6.502 6.535 60,688,308 -0.17(-2.50%)
Nov 05, 2020 6.510 6.703 6.468 6.703 73,135,904 +0.29(+4.58%)
Nov 04, 2020 6.594 6.602 6.401 6.409 80,081,968 -0.20(-3.05%)
Nov 03, 2020 6.510 6.653 6.485 6.611 77,521,480 +0.14(+2.20%)
Nov 02, 2020 6.569 6.594 6.443 6.468 71,381,520 -0.02(-0.26%)
Oct 30, 2020 6.585 6.636 6.384 6.485 94,637,432 -0.14(-2.15%)
Oct 29, 2020 6.854 6.913 6.585 6.627 141,789,872 +0.17(+2.60%)
Oct 28, 2020 6.443 6.611 6.401 6.460 98,539,512 -0.18(-2.78%)
Oct 27, 2020 6.720 6.787 6.627 6.644 76,385,904 -0.09(-1.37%)
Oct 26, 2020 6.736 6.770 6.661 6.736 73,997,336 -0.11(-1.59%)
Oct 23, 2020 6.963 7.005 6.787 6.846 74,202,016 -0.04(-0.61%)
Oct 22, 2020 6.653 6.896 6.619 6.887 87,985,152 +0.30(+4.59%)
Oct 21, 2020 6.518 6.611 6.485 6.585 61,921,912 +0.09(+1.42%)
Oct 20, 2020 6.393 6.585 6.359 6.493 75,606,144 +0.13(+1.98%)
Oct 19, 2020 6.443 6.476 6.351 6.367 46,403,748 -0.07(-1.04%)
Oct 16, 2020 6.468 6.502 6.384 6.434 56,632,216 +0.04(+0.66%)
Oct 15, 2020 6.225 6.393 6.183 6.393 58,794,300 +0.04(+0.66%)
Oct 14, 2020 6.485 6.502 6.334 6.351 68,874,400 -0.16(-2.45%)
Oct 13, 2020 6.560 6.611 6.401 6.510 88,802,384 +0.08(+1.17%)
Oct 12, 2020 6.174 6.594 6.149 6.434 116,281,968 +0.35(+5.79%)
Oct 09, 2020 6.174 6.242 6.065 6.082 60,766,624 -0.08(-1.36%)
Oct 08, 2020 6.116 6.166 6.040 6.166 64,962,552 +0.10(+1.66%)
Oct 07, 2020 5.965 6.082 5.923 6.065 60,366,228 +0.21(+3.58%)
Oct 06, 2020 5.923 6.082 5.839 5.856 93,184,880 -0.03(-0.57%)
Oct 05, 2020 5.830 5.914 5.830 5.889 50,454,916 +0.11(+1.89%)
Oct 02, 2020 5.554 5.814 5.537 5.780 72,472,992 +0.12(+2.07%)
Oct 01, 2020 5.629 5.679 5.562 5.663 69,485,376 +0.08(+1.35%)
Sep 30, 2020 5.545 5.663 5.528 5.587 66,584,628 +0.05(+0.91%)
Sep 29, 2020 5.612 5.621 5.486 5.537 46,477,096 -0.08(-1.35%)
Sep 28, 2020 5.528 5.679 5.520 5.612 56,694,508 +0.15(+2.77%)
Sep 25, 2020 5.545 5.626 5.453 5.461 64,085,212 -0.13(-2.25%)
Sep 24, 2020 5.537 5.671 5.377 5.587 71,286,616 +0.02(+0.30%)
Sep 23, 2020 5.713 5.814 5.562 5.570 62,656,140 -0.12(-2.06%)
Sep 22, 2020 5.780 5.864 5.679 5.688 66,527,736 -0.08(-1.31%)
Sep 21, 2020 5.948 5.948 5.713 5.763 86,741,720 -0.30(-4.98%)
Sep 18, 2020 6.132 6.208 6.057 6.065 85,741,256 -0.04(-0.69%)
Sep 17, 2020 5.906 6.158 5.856 6.107 101,093,808 +0.22(+3.70%)
Sep 16, 2020 5.914 5.973 5.864 5.889 55,132,464 -0.02(-0.28%)
Sep 15, 2020 6.007 6.023 5.872 5.906 77,703,928 -0.08(-1.26%)
Sep 14, 2020 5.881 6.023 5.856 5.981 69,968,320 +0.11(+1.86%)
Sep 11, 2020 5.822 5.872 5.747 5.872 65,657,128 +0.08(+1.30%)
Sep 10, 2020 5.864 5.898 5.763 5.797 82,513,352 -0.05(-0.86%)
Sep 09, 2020 5.931 5.956 5.814 5.847 67,346,944 -0.05(-0.85%)
Sep 08, 2020 5.730 6.015 5.713 5.898 100,927,040 +0.11(+1.88%)
Sep 04, 2020 5.755 5.830 5.663 5.788 83,462,360 +0.07(+1.17%)
Sep 03, 2020 5.805 5.948 5.671 5.721 93,041,504 -0.11(-1.87%)
Sep 02, 2020 5.713 5.847 5.679 5.830 70,327,400 +0.10(+1.76%)
Sep 01, 2020 5.679 5.763 5.637 5.730 57,451,404 +0.01(+0.15%)
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%)
Aug 03, 2020 5.579 5.637 5.478 5.612 64,173,308 +0.07(+1.21%)
Jul 31, 2020 5.780 5.788 5.470 5.545 137,552,224 -0.11(-1.93%)
Jul 30, 2020 5.654 5.730 5.596 5.654 70,114,000 -0.15(-2.60%)
Jul 29, 2020 5.914 5.923 5.730 5.805 70,821,512 -0.08(-1.28%)
Jul 28, 2020 5.797 5.914 5.788 5.881 67,112,400 +0.07(+1.15%)
Jul 27, 2020 5.805 5.822 5.679 5.814 71,946,224 +0.04(+0.73%)
Jul 24, 2020 5.788 5.881 5.755 5.772 74,253,392 -0.08(-1.43%)
Jul 23, 2020 5.763 5.923 5.705 5.856 105,609,232 +0.12(+2.05%)
Jul 22, 2020 5.570 5.772 5.545 5.738 90,127,384 +0.13(+2.40%)
Jul 21, 2020 5.629 5.713 5.570 5.604 75,480,208 +0.02(+0.30%)
Jul 20, 2020 5.705 5.747 5.520 5.587 85,060,712 -0.12(-2.06%)
Jul 17, 2020 5.788 5.797 5.646 5.705 96,359,072 -0.05(-0.87%)
Jul 16, 2020 5.587 5.788 5.562 5.755 111,429,208 +0.10(+1.78%)
Jul 15, 2020 5.486 5.688 5.470 5.654 121,112,712 +0.32(+5.97%)
Jul 14, 2020 5.184 5.361 5.101 5.335 126,346,480 +0.25(+4.95%)
Jul 13, 2020 5.159 5.218 5.075 5.084 95,389,448 -0.03(-0.66%)
Jul 10, 2020 4.866 5.117 4.815 5.117 87,864,728 +0.22(+4.45%)
Jul 09, 2020 5.109 5.117 4.882 4.899 98,511,664 -0.21(-4.11%)
Jul 08, 2020 5.143 5.184 5.075 5.109 72,552,824 -0.03(-0.49%)
Jul 07, 2020 5.151 5.201 5.109 5.134 67,522,856 -0.06(-1.13%)
Jul 06, 2020 5.151 5.201 5.126 5.193 76,173,696 +0.12(+2.31%)
Jul 02, 2020 5.117 5.176 5.033 5.075 80,187,864 +0.06(+1.17%)
Jul 01, 2020 5.117 5.184 4.992 5.017 74,368,288 -0.08(-1.64%)
Jun 30, 2020 5.017 5.117 4.950 5.101 73,728,640 +0.06(+1.16%)
Jun 29, 2020 4.958 5.092 4.874 5.042 69,360,528 +0.08(+1.69%)
Jun 26, 2020 5.067 5.092 4.874 4.958 141,177,392 -0.10(-1.99%)
Jun 25, 2020 4.916 5.075 4.866 5.059 87,683,360 +0.07(+1.34%)
Jun 24, 2020 5.084 5.134 4.916 4.992 89,961,712 -0.17(-3.25%)
Jun 23, 2020 5.310 5.352 5.151 5.159 103,223,392 -0.11(-2.07%)
Jun 22, 2020 5.260 5.268 5.143 5.268 85,409,968 +0.04(+0.80%)
Jun 19, 2020 5.570 5.612 5.226 5.226 150,347,024 -0.08(-1.58%)
Jun 18, 2020 5.252 5.411 5.193 5.310 73,006,832 +0.00(+0.00%)
Jun 17, 2020 5.503 5.503 5.294 5.310 80,788,976 -0.18(-3.36%)
Jun 16, 2020 5.763 5.763 5.403 5.495 130,513,616 +0.04(+0.77%)
Jun 15, 2020 5.184 5.520 5.126 5.453 124,768,272 +0.03(+0.62%)
Jun 12, 2020 5.503 5.562 5.285 5.419 105,825,272 +0.28(+5.38%)
Jun 11, 2020 5.092 5.419 5.067 5.143 138,293,248 -0.57(-9.99%)
Jun 10, 2020 6.149 6.158 5.679 5.713 175,440,176 -0.36(-5.94%)
Jun 09, 2020 6.057 6.242 5.914 6.074 137,865,616 -0.24(-3.85%)
Jun 08, 2020 6.317 6.493 6.183 6.317 134,713,344 +0.16(+2.59%)
Jun 05, 2020 6.074 6.292 5.889 6.158 248,712,976 +0.65(+11.72%)
Jun 04, 2020 5.201 5.520 5.134 5.512 137,899,680 +0.30(+5.80%)
Jun 03, 2020 5.033 5.260 4.966 5.210 117,746,624 +0.26(+5.25%)
Jun 02, 2020 5.000 5.033 4.891 4.950 95,365,184 +0.03(+0.51%)
Jun 01, 2020 4.807 4.933 4.757 4.924 73,791,736 +0.13(+2.80%)
May 29, 2020 4.824 4.866 4.673 4.790 110,904,712 -0.12(-2.39%)
May 28, 2020 5.075 5.092 4.874 4.908 91,718,536 -0.15(-2.98%)
May 27, 2020 5.042 5.109 4.899 5.059 131,561,336 +0.16(+3.25%)
May 26, 2020 4.966 5.025 4.882 4.899 102,507,272 +0.16(+3.36%)
May 22, 2020 4.765 4.807 4.614 4.740 91,376,064 +0.02(+0.36%)
May 21, 2020 4.572 4.773 4.564 4.723 103,739,552 +0.12(+2.55%)
May 20, 2020 4.513 4.648 4.505 4.606 104,450,208 +0.16(+3.58%)
May 19, 2020 4.421 4.572 4.320 4.446 112,944,760 -0.01(-0.19%)
May 18, 2020 4.295 4.471 4.295 4.455 162,376,928 +0.34(+8.37%)
May 15, 2020 4.027 4.144 3.985 4.111 96,010,880 +0.01(+0.20%)
May 14, 2020 3.893 4.127 3.792 4.102 128,780,392 +0.14(+3.60%)
May 13, 2020 4.195 4.203 3.909 3.960 119,223,464 -0.22(-5.22%)
May 12, 2020 4.320 4.379 4.169 4.178 84,500,776 -0.12(-2.73%)
May 11, 2020 4.346 4.354 4.237 4.295 90,216,304 -0.10(-2.29%)
May 08, 2020 4.161 4.404 4.153 4.396 120,791,928 +0.31(+7.60%)
May 07, 2020 4.111 4.178 4.069 4.085 80,063,896 +0.00(+0.00%)
May 06, 2020 4.237 4.270 4.044 4.085 106,484,104 -0.08(-2.01%)
May 05, 2020 4.186 4.270 4.144 4.169 114,751,288 +0.09(+2.26%)
May 04, 2020 4.094 4.169 4.002 4.077 100,313,800 -0.05(-1.22%)
May 01, 2020 4.211 4.237 4.111 4.127 98,532,480 -0.14(-3.34%)
Apr 30, 2020 4.329 4.396 4.245 4.270 111,335,776 -0.14(-3.23%)
Apr 29, 2020 4.471 4.614 4.371 4.413 150,558,944 -0.10(-2.23%)
Apr 28, 2020 4.606 4.648 4.379 4.513 126,430,640 +0.18(+4.06%)
Apr 27, 2020 4.119 4.354 4.094 4.337 108,530,328 +0.25(+6.16%)
Apr 24, 2020 4.136 4.161 4.027 4.085 64,789,220 -0.02(-0.41%)
Apr 23, 2020 4.027 4.178 4.002 4.102 73,831,712 +0.10(+2.52%)
Apr 22, 2020 4.085 4.102 3.985 4.002 74,284,704 +0.00(+0.00%)
Apr 21, 2020 4.102 4.127 3.960 4.002 97,982,608 -0.18(-4.22%)
Apr 20, 2020 4.186 4.270 4.119 4.178 84,644,760 -0.12(-2.73%)
Apr 17, 2020 4.337 4.429 4.220 4.295 109,653,200 +0.15(+3.64%)
Apr 16, 2020 4.245 4.253 4.102 4.144 70,003,136 -0.08(-1.79%)
Apr 15, 2020 4.245 4.312 4.153 4.220 89,021,104 -0.22(-4.92%)
Apr 14, 2020 4.421 4.564 4.329 4.438 89,198,608 +0.11(+2.52%)
Apr 13, 2020 4.555 4.555 4.211 4.329 118,324,624 -0.18(-3.91%)
Apr 09, 2020 4.622 4.824 4.396 4.505 209,597,392 +0.29(+6.76%)
Apr 08, 2020 4.077 4.270 4.027 4.220 139,402,960 +0.27(+6.79%)
Apr 07, 2020 4.069 4.220 3.884 3.951 137,185,952 +0.15(+3.97%)
Apr 06, 2020 3.809 3.918 3.700 3.800 121,794,952 +0.24(+6.84%)
Apr 03, 2020 3.691 3.708 3.498 3.557 102,108,304 -0.10(-2.75%)
Apr 02, 2020 3.683 3.834 3.565 3.658 108,319,872 -0.03(-0.91%)
Apr 01, 2020 3.884 4.002 3.658 3.691 142,028,352 -0.36(-8.90%)
Mar 31, 2020 4.220 4.354 3.985 4.052 276,255,840 -0.17(-3.98%)
Mar 30, 2020 4.287 4.295 4.136 4.220 116,619,152 -0.13(-3.08%)
Mar 27, 2020 4.253 4.446 4.119 4.354 126,740,472 -0.05(-1.14%)
Mar 26, 2020 4.497 4.740 4.329 4.404 164,815,632 -0.12(-2.60%)
Mar 25, 2020 4.841 4.924 4.295 4.522 237,088,656 +0.37(+8.89%)
Mar 24, 2020 3.750 4.186 3.574 4.153 174,140,464 +0.79(+23.44%)
Mar 23, 2020 3.582 3.792 3.322 3.364 160,796,960 -0.27(-7.39%)
Mar 20, 2020 3.809 3.985 3.565 3.632 154,221,920 -0.12(-3.13%)
Mar 19, 2020 3.632 3.842 3.440 3.750 150,864,256 -0.03(-0.67%)
Mar 18, 2020 3.985 4.060 3.440 3.775 150,014,496 -0.43(-10.18%)
Mar 17, 2020 4.262 4.312 3.943 4.203 124,206,960 -0.03(-0.79%)
Mar 16, 2020 4.228 4.379 4.195 4.237 131,420,992 -0.49(-10.30%)
Mar 13, 2020 4.924 4.950 4.295 4.723 149,449,904 +0.23(+5.23%)
Mar 12, 2020 4.513 4.773 4.362 4.488 106,572,648 -0.46(-9.32%)
Mar 11, 2020 5.084 5.126 4.933 4.950 117,557,688 -0.30(-5.75%)
Mar 10, 2020 5.252 5.277 4.866 5.252 121,383,624 +0.30(+6.10%)
Mar 09, 2020 5.008 5.151 4.924 4.950 123,781,440 -0.49(-9.09%)
Mar 06, 2020 5.537 5.604 5.369 5.445 131,041,528 -0.21(-3.71%)
Mar 05, 2020 5.839 5.847 5.629 5.654 93,007,912 -0.29(-4.80%)
Mar 04, 2020 5.948 5.948 5.805 5.939 84,118,608 +0.09(+1.58%)
Mar 03, 2020 6.116 6.158 5.780 5.847 116,115,288 -0.19(-3.19%)
Mar 02, 2020 5.965 6.065 5.772 6.040 115,312,784 +0.20(+3.45%)
Feb 28, 2020 5.738 5.839 5.596 5.839 138,926,160 -0.01(-0.14%)
Feb 27, 2020 5.981 6.107 5.805 5.847 141,358,624 -0.20(-3.33%)
Feb 26, 2020 6.124 6.258 6.049 6.049 110,225,288 -0.04(-0.69%)
Feb 25, 2020 6.443 6.443 6.057 6.090 129,720,720 -0.26(-4.10%)
Feb 24, 2020 6.460 6.476 6.334 6.351 130,961,984 -0.27(-4.06%)
Feb 21, 2020 6.728 6.736 6.619 6.619 69,526,192 -0.12(-1.74%)
Feb 20, 2020 6.711 6.770 6.703 6.736 62,344,744 +0.03(+0.38%)
Feb 19, 2020 6.762 6.795 6.711 6.711 76,569,320 -0.05(-0.74%)
Feb 18, 2020 6.812 6.837 6.728 6.762 77,620,640 -0.03(-0.49%)
Feb 14, 2020 6.938 6.938 6.778 6.795 55,261,632 -0.13(-1.82%)
Feb 13, 2020 6.887 7.013 6.887 6.921 80,618,624 +0.01(+0.12%)
Feb 12, 2020 6.829 6.988 6.820 6.913 132,897,016 +0.12(+1.73%)
Feb 11, 2020 6.795 6.837 6.778 6.795 95,513,152 +0.03(+0.50%)
Feb 10, 2020 6.837 6.837 6.753 6.762 85,589,704 -0.04(-0.62%)
Feb 07, 2020 6.887 6.887 6.728 6.804 117,123,720 -0.12(-1.70%)
Feb 06, 2020 7.022 7.030 6.921 6.921 82,007,544 -0.05(-0.72%)
Feb 05, 2020 7.055 7.114 6.929 6.971 173,573,120 -0.73(-9.48%)
Feb 04, 2020 7.617 7.752 7.609 7.701 102,253,592 +0.17(+2.23%)
Feb 03, 2020 7.424 7.668 7.424 7.533 85,122,616 +0.13(+1.81%)
Jan 31, 2020 7.366 7.416 7.332 7.399 71,299,208 -0.02(-0.23%)
Jan 30, 2020 7.391 7.416 7.324 7.416 51,031,848 -0.02(-0.23%)
Jan 29, 2020 7.424 7.508 7.416 7.433 70,396,800 +0.03(+0.45%)
Jan 28, 2020 7.374 7.424 7.308 7.399 103,176,608 +0.07(+0.90%)
Jan 27, 2020 7.325 7.391 7.242 7.333 73,650,128 -0.09(-1.22%)
Jan 24, 2020 7.515 7.523 7.391 7.424 82,558,296 -0.12(-1.53%)
Jan 23, 2020 7.539 7.556 7.366 7.539 91,935,856 -0.02(-0.22%)
Jan 22, 2020 7.605 7.630 7.548 7.556 48,375,084 -0.04(-0.54%)
Jan 21, 2020 7.548 7.605 7.506 7.597 59,987,408 +0.04(+0.55%)
Jan 17, 2020 7.581 7.614 7.531 7.556 50,485,736 -0.01(-0.11%)
Jan 16, 2020 7.614 7.655 7.548 7.564 53,677,492 -0.02(-0.22%)
Jan 15, 2020 7.647 7.671 7.572 7.581 67,779,056 -0.08(-1.08%)
Jan 14, 2020 7.605 7.696 7.597 7.663 52,050,496 +0.04(+0.54%)
Jan 13, 2020 7.630 7.638 7.515 7.622 58,861,336 -0.01(-0.11%)
Jan 10, 2020 7.647 7.721 7.630 7.630 48,272,572 -0.01(-0.11%)
Jan 09, 2020 7.671 7.680 7.572 7.638 62,817,788 +0.01(+0.11%)
Jan 08, 2020 7.614 7.671 7.564 7.630 55,764,340 +0.00(+0.00%)
Jan 07, 2020 7.589 7.630 7.523 7.630 54,645,728 +0.07(+0.98%)
Jan 06, 2020 7.506 7.564 7.473 7.556 52,573,864 -0.04(-0.54%)
Jan 03, 2020 7.680 7.729 7.548 7.597 54,625,840 -0.17(-2.23%)
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.