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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 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%)
Jan 03, 2022 17.66 18.16 17.48 18.07 133,036,328 +0.83(+4.81%)
Dec 31, 2021 16.99 17.44 16.99 17.24 62,514,156 +0.25(+1.47%)
Dec 30, 2021 17.09 17.40 16.99 16.99 62,062,192 -0.07(-0.44%)
Dec 29, 2021 17.19 17.24 16.98 17.07 45,367,892 -0.17(-0.96%)
Dec 28, 2021 17.15 17.48 17.09 17.24 63,583,168 -0.03(-0.19%)
Dec 27, 2021 16.82 17.34 16.69 17.27 71,514,096 +0.46(+2.72%)
Dec 23, 2021 16.67 17.02 16.60 16.81 60,961,448 +0.09(+0.55%)
Dec 22, 2021 16.31 16.89 16.31 16.72 91,122,736 +0.44(+2.70%)
Dec 21, 2021 16.40 16.43 16.05 16.28 70,841,392 +0.16(+0.98%)
Dec 20, 2021 16.16 16.29 15.82 16.12 89,606,728 -0.29(-1.77%)
Dec 17, 2021 16.63 16.80 16.27 16.41 119,203,096 -0.48(-2.85%)
Dec 16, 2021 17.08 17.52 16.82 16.89 128,500,784 +0.13(+0.79%)
Dec 15, 2021 16.60 16.88 16.23 16.76 96,048,032 +0.12(+0.70%)
Dec 14, 2021 16.44 16.75 16.09 16.65 149,882,128 -0.32(-1.86%)
Dec 13, 2021 17.63 17.68 16.71 16.96 152,788,000 -0.85(-4.76%)
Dec 10, 2021 16.41 17.84 16.40 17.81 204,355,808 +1.56(+9.61%)
Dec 09, 2021 16.40 16.55 16.22 16.25 76,064,408 -0.20(-1.21%)
Dec 08, 2021 16.75 16.76 16.40 16.45 76,134,528 -0.12(-0.75%)
Dec 07, 2021 16.31 16.65 16.21 16.57 90,856,856 +0.61(+3.85%)
Dec 06, 2021 15.96 16.18 15.45 15.96 106,084,672 +0.07(+0.42%)
Dec 03, 2021 16.91 16.94 15.72 15.89 144,873,952 -0.61(-3.67%)
Dec 02, 2021 16.19 16.70 16.01 16.50 113,156,200 +0.24(+1.48%)
Dec 01, 2021 16.30 16.99 16.21 16.26 150,922,592 +0.32(+2.03%)
Nov 30, 2021 16.29 16.56 15.80 15.93 124,199,712 -0.40(-2.44%)
Nov 29, 2021 16.66 16.76 16.18 16.33 83,148,248 -0.07(-0.41%)
Nov 26, 2021 16.32 16.47 16.16 16.40 59,544,316 -0.42(-2.47%)
Nov 24, 2021 16.58 16.89 16.42 16.81 93,138,784 +0.04(+0.25%)
Nov 23, 2021 16.96 17.04 16.58 16.77 109,373,200 -0.23(-1.37%)
Nov 22, 2021 16.10 17.26 16.03 17.00 165,826,992 +0.90(+5.62%)
Nov 19, 2021 16.31 16.33 15.97 16.10 77,826,936 -0.14(-0.87%)
Nov 18, 2021 16.74 16.28 16.07 16.24 133,704,104 -0.24(-1.46%)
Nov 17, 2021 16.31 16.53 16.06 16.48 97,541,448 +0.13(+0.81%)
Nov 16, 2021 16.44 16.57 16.13 16.35 79,900,072 -0.06(-0.35%)
Nov 15, 2021 16.07 16.48 15.81 16.41 102,522,696 +0.30(+1.85%)
Nov 12, 2021 16.01 16.21 15.87 16.11 94,229,680 -0.04(-0.26%)
Nov 11, 2021 16.22 16.39 15.91 16.15 116,472,840 -0.26(-1.56%)
Nov 10, 2021 16.42 16.41 276,752,192 -0.21(-1.29%)
Nov 09, 2021 16.93 16.94 16.03 16.62 198,990,784 -0.02(-0.15%)
Nov 08, 2021 16.03 16.87 15.89 16.64 185,095,856 +0.71(+4.46%)
Nov 05, 2021 16.28 16.29 15.69 15.93 147,972,880 -0.11(-0.67%)
Nov 04, 2021 15.63 16.11 15.46 16.04 190,641,136 +0.65(+4.24%)
Nov 03, 2021 14.80 15.55 14.77 15.39 126,672,216 +0.51(+3.44%)
Nov 02, 2021 14.99 15.03 14.65 14.88 139,222,752 +0.05(+0.33%)
Nov 01, 2021 14.46 14.84 14.10 14.83 151,104,816 +0.72(+5.09%)
Oct 29, 2021 13.93 14.34 13.67 14.11 121,737,728 +0.18(+1.30%)
Oct 28, 2021 13.93 14.52 13.80 13.93 260,982,864 +1.12(+8.70%)
Oct 27, 2021 13.04 13.15 12.80 12.81 115,409,736 -0.36(-2.70%)
Oct 26, 2021 13.29 13.17 78,507,928 -0.05(-0.38%)
Oct 25, 2021 13.55 13.63 13.06 13.22 82,008,560 -0.23(-1.72%)
Oct 22, 2021 13.56 13.66 13.41 13.45 73,418,296 -0.22(-1.63%)
Oct 21, 2021 13.35 13.79 13.32 13.67 117,128,688 +0.42(+3.18%)
Oct 20, 2021 12.75 13.35 12.70 13.25 127,201,856 +0.51(+4.02%)
Oct 19, 2021 12.89 12.96 12.70 12.74 53,997,536 -0.12(-0.90%)
Oct 18, 2021 12.86 12.93 12.79 12.85 58,793,852 -0.12(-0.89%)
Oct 15, 2021 12.84 13.24 12.83 12.97 93,471,752 +0.21(+1.62%)
Oct 14, 2021 12.90 12.90 12.70 12.76 61,508,092 -0.05(-0.39%)
Oct 13, 2021 12.88 12.96 12.61 12.81 76,752,368 -0.11(-0.83%)
Oct 12, 2021 12.48 12.95 12.40 12.92 107,851,208 +0.45(+3.64%)
Oct 11, 2021 12.56 12.69 12.37 12.46 54,793,336 -0.02(-0.20%)
Oct 08, 2021 12.32 12.80 12.27 12.49 120,415,904 +0.19(+1.54%)
Oct 07, 2021 11.85 12.35 11.82 12.30 116,698,616 +0.64(+5.45%)
Oct 06, 2021 11.68 11.85 11.47 11.66 73,757,704 -0.14(-1.19%)
Oct 05, 2021 11.93 11.93 11.66 11.80 67,672,208 -0.05(-0.42%)
Oct 04, 2021 11.79 12.21 11.75 11.85 94,740,696 +0.16(+1.34%)
Oct 01, 2021 11.78 11.87 11.57 11.70 62,806,480 +0.00(+0.00%)
Sep 30, 2021 11.78 11.83 11.64 11.70 95,438,968 -0.12(-0.98%)
Sep 29, 2021 11.94 11.97 11.71 11.81 70,943,296 -0.01(-0.07%)
Sep 28, 2021 12.09 12.17 11.75 11.82 129,431,592 +0.12(+1.06%)
Sep 27, 2021 11.47 11.80 11.47 11.70 80,713,976 +0.31(+2.76%)
Sep 24, 2021 11.28 11.52 11.27 11.38 69,681,896 +0.06(+0.51%)
Sep 23, 2021 11.03 11.35 11.00 11.33 83,244,064 +0.40(+3.63%)
Sep 22, 2021 10.67 11.06 10.66 10.93 91,711,344 +0.38(+3.60%)
Sep 21, 2021 10.65 10.71 10.46 10.55 73,107,504 -0.04(-0.39%)
Sep 20, 2021 10.80 10.90 10.43 10.59 152,544,064 -0.60(-5.39%)
Sep 17, 2021 11.08 11.32 11.06 11.19 92,413,432 +0.12(+1.12%)
Sep 16, 2021 10.89 11.18 10.82 11.07 92,401,024 +0.15(+1.36%)
Sep 15, 2021 10.65 10.95 10.58 10.92 72,918,176 +0.30(+2.80%)
Sep 14, 2021 10.68 10.79 10.57 10.62 57,562,976 -0.11(-1.00%)
Sep 13, 2021 10.54 10.73 10.42 10.73 75,295,344 +0.26(+2.45%)
Sep 10, 2021 10.61 10.68 10.46 10.47 59,099,216 -0.07(-0.63%)
Sep 09, 2021 10.70 10.70 10.51 10.54 83,126,184 -0.22(-2.07%)
Sep 08, 2021 10.71 10.92 10.66 10.76 70,035,704 +0.07(+0.62%)
Sep 07, 2021 10.60 10.77 10.58 10.70 77,350,728 +0.05(+0.47%)
Sep 03, 2021 10.73 10.78 10.63 10.65 50,538,012 -0.10(-0.92%)
Sep 02, 2021 10.81 10.91 10.71 10.75 59,538,624 -0.08(-0.76%)
Sep 01, 2021 10.76 10.92 10.66 10.83 71,321,608 +0.07(+0.61%)
Aug 31, 2021 10.76 10.85 10.68 10.76 51,064,856 -0.02(-0.15%)
Aug 30, 2021 11.03 11.04 10.76 10.78 51,562,632 -0.21(-1.95%)
Aug 27, 2021 10.65 11.04 10.63 10.99 69,714,624 +0.34(+3.18%)
Aug 26, 2021 10.83 10.88 10.58 10.66 69,560,008 -0.22(-2.05%)
Aug 25, 2021 10.84 10.97 10.76 10.88 61,926,888 +0.07(+0.69%)
Aug 24, 2021 10.58 10.85 10.54 10.80 64,834,552 +0.29(+2.75%)
Aug 23, 2021 10.50 10.61 10.30 10.52 78,110,512 +0.13(+1.27%)
Aug 20, 2021 10.42 10.47 10.23 10.38 64,906,456 -0.08(-0.79%)
Aug 19, 2021 10.57 10.67 10.38 10.47 83,448,304 -0.27(-2.54%)
Aug 18, 2021 10.70 10.91 10.66 10.74 61,661,088 +0.01(+0.08%)
Aug 17, 2021 11.00 11.01 10.58 10.73 90,230,040 -0.39(-3.49%)
Aug 16, 2021 11.15 11.20 11.00 11.12 46,862,220 -0.11(-0.96%)
Aug 13, 2021 11.47 11.52 11.18 11.23 54,619,908 -0.26(-2.23%)
Aug 12, 2021 11.50 11.61 11.39 11.48 46,699,704 -0.02(-0.22%)
Aug 11, 2021 11.45 11.52 11.29 11.51 51,742,344 +0.09(+0.80%)
Aug 10, 2021 11.37 11.49 11.28 11.42 38,850,996 +0.06(+0.51%)
Aug 09, 2021 11.33 11.42 11.19 11.36 46,843,020 -0.04(-0.36%)
Aug 06, 2021 11.42 11.49 11.34 11.40 53,811,496 +0.07(+0.66%)
Aug 05, 2021 11.18 11.42 11.11 11.33 73,152,976 +0.32(+2.93%)
Aug 04, 2021 11.44 11.51 10.99 11.00 98,633,408 -0.58(-4.99%)
Aug 03, 2021 11.54 11.63 11.27 11.58 64,361,812 +0.09(+0.79%)
Aug 02, 2021 11.58 11.84 11.47 11.49 78,209,248 -0.03(-0.29%)
Jul 30, 2021 11.75 11.81 11.46 11.52 90,740,552 -0.36(-3.06%)
Jul 29, 2021 11.99 12.22 11.81 11.89 134,967,824 +0.44(+3.82%)
Jul 28, 2021 11.45 11.56 11.21 11.45 84,895,920 +0.06(+0.51%)
Jul 27, 2021 11.51 11.53 11.28 11.39 50,719,200 -0.20(-1.71%)
Jul 26, 2021 11.48 11.63 11.46 11.59 52,945,964 +0.17(+1.52%)
Jul 23, 2021 11.54 11.60 11.34 11.42 45,915,108 -0.07(-0.65%)
Jul 22, 2021 11.63 11.68 11.38 11.49 48,832,084 -0.23(-1.97%)
Jul 21, 2021 11.61 11.85 11.59 11.72 65,059,220 +0.23(+2.01%)
Jul 20, 2021 11.04 11.53 10.97 11.49 85,521,928 +0.52(+4.74%)
Jul 19, 2021 10.95 11.00 10.57 10.97 120,897,416 -0.27(-2.42%)
Jul 16, 2021 11.66 11.68 11.22 11.24 58,188,016 -0.33(-2.85%)
Jul 15, 2021 11.69 11.81 11.52 11.57 55,293,480 -0.20(-1.68%)
Jul 14, 2021 11.92 12.09 11.73 11.77 47,168,096 -0.14(-1.18%)
Jul 13, 2021 11.98 12.08 11.81 11.91 54,868,792 -0.16(-1.30%)
Jul 12, 2021 11.86 12.18 11.76 12.07 59,519,716 +0.11(+0.90%)
Jul 09, 2021 11.93 12.04 11.79 11.96 79,876,128 +0.35(+2.99%)
Jul 08, 2021 11.53 11.75 11.35 11.61 75,737,440 -0.14(-1.19%)
Jul 07, 2021 11.90 11.94 11.58 11.75 88,239,672 -0.22(-1.86%)
Jul 06, 2021 12.28 12.29 11.89 11.98 89,505,208 -0.36(-2.88%)
Jul 02, 2021 12.36 12.42 12.25 12.33 53,053,948 +0.02(+0.13%)
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.