Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Ford Motor
(NY:
F
)
12.07
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
9.986
10.15
9.935
10.04
11,477,888
+0.03(+0.34%)
May 28, 2002
10.15
10.21
9.980
10.00
10,062,143
-0.09(-0.85%)
May 27, 2002
10.34
10.34
10.04
10.09
8,205,023
+0.00(+0.00%)
May 24, 2002
10.34
10.34
10.04
10.09
8,190,603
-0.19(-1.88%)
May 23, 2002
10.32
10.33
10.07
10.28
13,901,763
-0.06(-0.60%)
May 22, 2002
10.04
10.37
10.02
10.34
25,798,344
+0.35(+3.47%)
May 21, 2002
9.787
10.07
9.787
9.997
38,665,952
+0.48(+5.08%)
May 20, 2002
9.554
9.599
9.383
9.514
9,303,891
+0.01(+0.06%)
May 17, 2002
9.429
9.548
9.412
9.508
7,936,856
+0.08(+0.84%)
May 16, 2002
9.468
9.582
9.412
9.429
13,492,919
-0.03(-0.36%)
May 15, 2002
9.360
9.565
9.343
9.463
14,611,130
+0.09(+0.91%)
May 14, 2002
9.332
9.417
9.241
9.377
20,679,612
+0.17(+1.85%)
May 13, 2002
9.042
9.224
9.008
9.207
9,523,876
+0.20(+2.27%)
May 10, 2002
9.133
9.184
8.951
9.002
9,241,641
-0.06(-0.69%)
May 09, 2002
9.002
9.156
8.957
9.065
12,542,993
-0.03(-0.37%)
May 08, 2002
8.985
9.218
8.979
9.099
14,418,754
+0.20(+2.30%)
May 07, 2002
8.985
9.235
8.871
8.894
12,862,156
-0.16(-1.82%)
May 06, 2002
9.099
9.230
9.048
9.059
10,566,297
-0.09(-0.99%)
May 03, 2002
9.110
9.207
8.962
9.150
14,976,365
-0.01(-0.06%)
May 02, 2002
9.258
9.321
9.116
9.156
21,959,778
-0.14(-1.47%)
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
.