Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.12 -0.23 (-1.90%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 7, 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 (%)
Jun 30, 2021 12.54 12.68 12.42 12.47 85,988,480 -0.13(-1.00%)
Jun 29, 2021 12.63 12.75 12.48 12.59 81,228,320 +0.04(+0.33%)
Jun 28, 2021 12.75 12.76 12.44 12.55 94,688,976 -0.19(-1.51%)
Jun 25, 2021 12.79 13.02 12.73 12.74 133,333,096 -0.06(-0.46%)
Jun 24, 2021 13.04 13.05 12.71 12.80 95,125,520 -0.13(-1.04%)
Jun 23, 2021 12.70 13.03 12.62 12.94 113,106,640 +0.43(+3.42%)
Jun 22, 2021 12.60 12.68 12.43 12.51 77,956,680 +0.11(+0.88%)
Jun 21, 2021 12.27 12.50 12.21 12.40 75,489,192 +0.22(+1.79%)
Jun 18, 2021 12.20 12.39 12.11 12.18 90,974,744 -0.21(-1.69%)
Jun 17, 2021 12.84 12.92 12.23 12.39 150,904,048 -0.21(-1.66%)
Jun 16, 2021 12.67 12.83 12.48 12.60 82,334,936 +0.02(+0.13%)
Jun 15, 2021 12.51 12.72 12.38 12.58 74,521,872 +0.11(+0.87%)
Jun 14, 2021 12.78 12.84 12.43 12.47 98,400,112 -0.34(-2.68%)
Jun 11, 2021 12.84 12.94 12.73 12.82 60,332,476 +0.14(+1.13%)
Jun 10, 2021 13.08 13.24 12.65 12.68 93,013,480 -0.31(-2.39%)
Jun 09, 2021 13.09 13.10 12.91 12.99 71,601,712 -0.13(-0.96%)
Jun 08, 2021 13.22 13.25 12.86 13.11 111,814,864 -0.21(-1.57%)
Jun 07, 2021 13.43 13.59 13.13 13.32 108,304,504 -0.08(-0.56%)
Jun 04, 2021 13.70 13.80 13.25 13.40 180,934,512 -0.02(-0.13%)
Jun 03, 2021 12.71 13.47 12.57 13.41 213,508,240 +0.91(+7.24%)
Jun 02, 2021 12.50 12.60 12.32 12.51 92,327,104 +0.08(+0.68%)
Jun 01, 2021 12.35 12.45 12.13 12.42 106,064,464 +0.23(+1.93%)
May 28, 2021 12.59 12.63 12.09 12.19 181,312,864 -0.29(-2.35%)
May 27, 2021 12.06 12.63 11.85 12.48 332,056,480 +0.82(+7.05%)
May 26, 2021 11.04 11.70 10.99 11.66 270,827,104 +0.91(+8.51%)
May 25, 2021 11.01 11.27 10.74 10.75 134,981,168 -0.21(-1.91%)
May 24, 2021 11.22 11.22 10.84 10.96 132,688,152 -0.23(-2.03%)
May 21, 2021 10.65 11.30 10.55 11.18 240,382,976 +0.70(+6.73%)
May 20, 2021 10.50 10.65 10.32 10.48 126,527,320 +0.32(+3.14%)
May 19, 2021 10.09 10.24 9.941 10.16 83,584,200 -0.03(-0.25%)
May 18, 2021 10.31 10.51 10.18 10.18 86,272,616 -0.01(-0.08%)
May 17, 2021 9.916 10.22 9.891 10.19 62,185,996 +0.26(+2.62%)
May 14, 2021 9.773 9.958 9.748 9.933 58,103,248 +0.24(+2.51%)
May 13, 2021 9.530 9.798 9.522 9.689 67,417,168 +0.18(+1.94%)
May 12, 2021 9.681 9.798 9.463 9.505 66,182,840 -0.21(-2.16%)
May 11, 2021 9.606 9.866 9.580 9.715 67,759,424 -0.11(-1.11%)
May 10, 2021 9.882 10.01 9.815 9.824 61,554,572 -0.09(-0.93%)
May 07, 2021 9.773 9.924 9.664 9.916 49,499,692 +0.07(+0.68%)
May 06, 2021 9.689 9.866 9.631 9.849 59,585,800 +0.11(+1.12%)
May 05, 2021 9.647 9.765 9.564 9.740 77,146,392 +0.17(+1.75%)
May 04, 2021 9.673 9.689 9.421 9.572 84,580,712 -0.18(-1.89%)
May 03, 2021 9.698 9.798 9.589 9.757 73,837,648 +0.08(+0.78%)
Apr 30, 2021 9.530 9.681 9.505 9.681 108,219,320 +0.23(+2.49%)
Apr 29, 2021 9.991 9.991 9.345 9.446 274,324,192 -0.98(-9.41%)
Apr 28, 2021 10.57 10.57 10.39 10.43 80,716,704 -0.05(-0.48%)
Apr 27, 2021 10.31 10.49 10.29 10.48 49,978,852 +0.18(+1.79%)
Apr 26, 2021 10.30 10.44 10.26 10.29 48,657,940 +0.04(+0.41%)
Apr 23, 2021 10.04 10.27 9.958 10.25 61,864,596 +0.23(+2.35%)
Apr 22, 2021 10.12 10.19 9.924 10.02 87,049,080 +0.18(+1.79%)
Apr 21, 2021 9.530 9.849 9.379 9.840 59,148,492 +0.23(+2.45%)
Apr 20, 2021 10.12 10.12 9.522 9.606 99,086,344 -0.55(-5.45%)
Apr 19, 2021 10.25 10.28 10.08 10.16 46,548,116 -0.10(-0.98%)
Apr 16, 2021 10.34 10.37 10.23 10.26 39,495,004 -0.01(-0.08%)
Apr 15, 2021 10.32 10.34 10.18 10.27 45,496,192 +0.00(+0.00%)
Apr 14, 2021 10.23 10.48 10.23 10.27 59,407,628 +0.03(+0.33%)
Apr 13, 2021 10.39 10.44 10.15 10.23 61,385,940 -0.15(-1.45%)
Apr 12, 2021 10.49 10.53 10.34 10.39 48,154,356 -0.11(-1.04%)
Apr 09, 2021 10.48 10.59 10.39 10.49 48,342,900 +0.00(+0.00%)
Apr 08, 2021 10.63 10.70 10.43 10.49 62,695,004 -0.18(-1.73%)
Apr 07, 2021 10.80 10.85 10.62 10.68 50,355,000 -0.16(-1.47%)
Apr 06, 2021 10.65 10.90 10.60 10.84 80,377,760 +0.18(+1.73%)
Apr 05, 2021 10.39 10.72 10.34 10.65 98,079,904 +0.44(+4.36%)
Apr 01, 2021 10.28 10.31 10.08 10.21 73,794,944 -0.07(-0.65%)
Mar 31, 2021 10.45 10.52 10.24 10.28 72,027,064 -0.18(-1.68%)
Mar 30, 2021 10.20 10.47 10.16 10.45 59,302,860 +0.26(+2.55%)
Mar 29, 2021 10.23 10.37 10.12 10.19 53,299,360 -0.13(-1.22%)
Mar 26, 2021 10.43 10.48 10.12 10.32 58,694,892 -0.02(-0.16%)
Mar 25, 2021 10.02 10.36 9.832 10.34 64,583,864 +0.15(+1.48%)
Mar 24, 2021 10.37 10.51 10.17 10.18 64,931,700 -0.06(-0.57%)
Mar 23, 2021 10.55 10.64 10.17 10.24 86,859,200 -0.54(-4.98%)
Mar 22, 2021 10.78 10.85 10.49 10.78 96,915,192 +0.02(+0.16%)
Mar 19, 2021 10.78 10.86 10.53 10.76 108,336,984 +0.29(+2.72%)
Mar 18, 2021 10.65 10.91 10.44 10.48 91,414,968 -0.17(-1.58%)
Mar 17, 2021 10.35 10.65 10.25 10.65 130,209,688 +0.17(+1.60%)
Mar 16, 2021 10.96 11.03 10.43 10.48 149,392,624 -0.60(-5.38%)
Mar 15, 2021 11.23 11.43 10.95 11.07 77,630,992 -0.14(-1.27%)
Mar 12, 2021 10.72 11.27 10.71 11.22 103,896,576 +0.47(+4.37%)
Mar 11, 2021 10.86 10.96 10.70 10.75 67,127,992 -0.08(-0.77%)
Mar 10, 2021 10.67 10.89 10.59 10.83 73,933,952 +0.29(+2.70%)
Mar 09, 2021 10.70 10.70 10.39 10.55 73,284,544 -0.07(-0.63%)
Mar 08, 2021 10.39 10.81 10.32 10.61 102,546,640 +0.32(+3.10%)
Mar 05, 2021 10.12 10.31 9.790 10.29 94,581,760 +0.29(+2.85%)
Mar 04, 2021 10.26 10.45 9.757 10.01 104,944,128 -0.20(-1.97%)
Mar 03, 2021 10.58 10.58 10.18 10.21 95,411,008 -0.32(-3.03%)
Mar 02, 2021 10.10 10.74 10.02 10.53 124,742,304 +0.48(+4.76%)
Mar 01, 2021 9.958 10.13 9.882 10.05 51,158,548 +0.23(+2.39%)
Feb 26, 2021 9.975 10.05 9.681 9.815 82,981,960 -0.05(-0.51%)
Feb 25, 2021 10.25 10.40 9.832 9.866 89,514,920 -0.43(-4.16%)
Feb 24, 2021 9.790 10.40 9.765 10.29 113,228,552 +0.55(+5.59%)
Feb 23, 2021 9.723 9.773 9.337 9.748 86,802,560 -0.07(-0.68%)
Feb 22, 2021 9.656 10.02 9.647 9.815 74,048,040 +0.10(+1.04%)
Feb 19, 2021 9.664 9.723 9.614 9.715 57,950,712 +0.13(+1.31%)
Feb 18, 2021 9.538 9.631 9.480 9.589 44,949,680 -0.04(-0.44%)
Feb 17, 2021 9.740 9.740 9.538 9.631 59,146,780 -0.05(-0.52%)
Feb 16, 2021 9.647 9.815 9.547 9.681 57,634,820 +0.08(+0.79%)
Feb 12, 2021 9.580 9.748 9.538 9.606 52,927,056 +0.00(+0.00%)
Feb 11, 2021 9.782 9.849 9.488 9.606 66,328,192 -0.26(-2.64%)
Feb 10, 2021 10.07 10.08 9.673 9.866 90,742,816 -0.14(-1.42%)
Feb 09, 2021 9.681 10.10 9.639 10.01 121,533,128 +0.31(+3.20%)
Feb 08, 2021 9.664 9.715 9.488 9.698 90,122,952 +0.04(+0.43%)
Feb 05, 2021 9.899 9.983 9.480 9.656 135,177,712 +0.12(+1.23%)
Feb 04, 2021 9.564 9.748 9.371 9.538 126,339,304 +0.14(+1.52%)
Feb 03, 2021 9.161 9.530 9.094 9.396 98,307,944 +0.29(+3.13%)
Feb 02, 2021 9.345 9.396 8.985 9.111 95,564,880 +0.03(+0.28%)
Feb 01, 2021 8.934 9.597 8.691 9.085 186,814,272 +0.25(+2.85%)
Jan 29, 2021 8.859 9.090 8.767 8.834 88,121,128 -0.16(-1.77%)
Jan 28, 2021 9.085 9.270 8.985 8.993 92,071,432 -0.06(-0.65%)
Jan 27, 2021 9.245 9.371 8.976 9.052 98,468,144 -0.34(-3.57%)
Jan 26, 2021 9.488 9.673 9.329 9.387 78,770,344 -0.08(-0.89%)
Jan 25, 2021 9.639 9.664 9.127 9.471 141,422,848 -0.19(-2.00%)
Jan 22, 2021 9.782 9.807 9.513 9.664 155,995,776 -0.01(-0.09%)
Jan 21, 2021 9.463 10.19 9.329 9.673 336,488,928 +0.56(+6.17%)
Jan 20, 2021 8.582 9.119 8.549 9.111 147,083,472 +0.70(+8.38%)
Jan 19, 2021 8.439 8.565 8.364 8.406 93,582,984 +0.16(+1.93%)
Jan 15, 2021 8.423 8.431 8.238 8.246 119,184,128 -0.29(-3.34%)
Jan 14, 2021 8.230 8.557 8.213 8.532 134,040,248 +0.33(+3.99%)
Jan 13, 2021 8.314 8.322 8.087 8.205 106,573,968 +0.00(+0.00%)
Jan 12, 2021 7.802 8.238 7.793 8.205 148,461,488 +0.40(+5.16%)
Jan 11, 2021 7.441 7.819 7.399 7.802 114,409,840 +0.25(+3.33%)
Jan 08, 2021 7.634 7.668 7.458 7.550 70,522,488 -0.05(-0.66%)
Jan 07, 2021 7.500 7.617 7.450 7.601 91,793,880 +0.18(+2.49%)
Jan 06, 2021 7.374 7.500 7.282 7.416 86,442,168 +0.16(+2.20%)
Jan 05, 2021 7.106 7.315 7.097 7.257 83,522,432 +0.11(+1.53%)
Jan 04, 2021 7.391 7.416 7.072 7.148 101,228,528 -0.23(-3.07%)
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%)
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.