Skip to main content

Ford Motor (NY: F )

13.21 +0.15 (+1.15%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 13.53 13.53 13.29 13.29 59,640,368 -0.18(-1.36%)
Aug 30, 2022 13.69 13.78 13.23 13.47 75,678,912 -0.10(-0.77%)
Aug 29, 2022 13.26 13.70 13.25 13.58 57,790,632 +0.14(+1.04%)
Aug 26, 2022 13.96 14.03 13.44 13.44 62,514,276 -0.45(-3.26%)
Aug 25, 2022 13.60 13.99 13.59 13.89 64,627,604 +0.36(+2.64%)
Aug 24, 2022 13.36 13.66 13.29 13.53 45,254,948 +0.17(+1.31%)
Aug 23, 2022 13.16 13.45 13.16 13.36 58,801,284 +0.21(+1.59%)
Aug 22, 2022 13.15 13.26 13.00 13.15 81,697,880 -0.70(-5.04%)
Aug 19, 2022 13.91 14.08 13.75 13.85 55,725,408 -0.24(-1.67%)
Aug 18, 2022 13.94 14.14 13.83 14.08 45,152,668 +0.10(+0.75%)
Aug 17, 2022 14.09 14.19 13.87 13.98 65,372,496 -0.35(-2.43%)
Aug 16, 2022 14.21 14.55 14.18 14.33 61,908,308 +0.10(+0.67%)
Aug 15, 2022 13.95 14.35 13.90 14.23 59,336,588 +0.12(+0.87%)
Aug 12, 2022 13.91 14.15 13.81 14.11 60,983,864 +0.31(+2.21%)
Aug 11, 2022 13.78 13.88 13.61 13.81 70,571,064 +0.29(+2.13%)
Aug 10, 2022 13.49 13.59 13.28 13.52 82,069,344 +0.40(+3.06%)
Aug 09, 2022 13.52 13.56 13.08 13.12 78,330,520 -0.51(-3.74%)
Aug 08, 2022 13.44 13.85 13.43 13.63 88,089,312 +0.41(+3.14%)
Aug 05, 2022 13.15 13.36 13.06 13.21 79,091,864 -0.06(-0.46%)
Aug 04, 2022 13.51 13.53 13.22 13.27 98,415,744 -0.28(-2.04%)
Aug 03, 2022 13.37 13.95 13.35 13.55 111,138,080 +0.46(+3.50%)
Aug 02, 2022 13.12 13.34 13.08 13.09 86,377,584 -0.16(-1.17%)
Aug 01, 2022 12.66 13.32 12.56 13.25 126,731,608 +0.56(+4.43%)
Jul 29, 2022 12.18 12.77 12.09 12.68 109,501,560 +0.60(+4.93%)
Jul 28, 2022 12.04 12.17 11.55 12.09 166,841,904 +0.70(+6.14%)
Jul 27, 2022 11.01 11.39 10.91 11.39 74,711,616 +0.56(+5.18%)
Jul 26, 2022 10.95 11.02 10.76 10.83 60,927,272 -0.26(-2.34%)
Jul 25, 2022 11.10 11.22 10.88 11.09 42,596,852 +0.02(+0.16%)
Jul 22, 2022 11.31 11.35 10.98 11.07 54,112,608 -0.16(-1.38%)
Jul 21, 2022 11.12 11.23 10.91 11.23 77,500,024 +0.23(+2.12%)
Jul 20, 2022 10.88 11.07 10.80 10.99 60,099,496 +0.12(+1.11%)
Jul 19, 2022 10.55 10.96 10.54 10.87 72,523,616 +0.54(+5.27%)
Jul 18, 2022 10.49 10.58 10.28 10.33 53,088,728 +0.07(+0.67%)
Jul 15, 2022 9.999 10.28 9.921 10.26 57,103,148 +0.42(+4.30%)
Jul 14, 2022 9.688 9.844 9.619 9.835 55,745,092 -0.10(-1.04%)
Jul 13, 2022 9.766 9.999 9.645 9.939 55,869,004 -0.04(-0.43%)
Jul 12, 2022 9.749 10.12 9.731 9.982 67,629,448 +0.23(+2.39%)
Jul 11, 2022 9.964 10.07 9.731 9.749 56,596,252 -0.29(-2.84%)
Jul 08, 2022 10.06 10.17 9.913 10.03 63,983,756 -0.03(-0.26%)
Jul 07, 2022 9.783 10.12 9.783 10.06 73,091,088 +0.51(+5.33%)
Jul 06, 2022 9.628 9.730 9.360 9.550 82,517,896 -0.12(-1.25%)
Jul 05, 2022 9.541 9.680 9.161 9.671 101,213,264 -0.10(-1.06%)
Jul 01, 2022 9.585 9.930 9.490 9.775 62,986,668 +0.16(+1.71%)
Jun 30, 2022 9.705 9.809 9.438 9.610 68,671,064 -0.34(-3.39%)
Jun 29, 2022 10.14 10.15 9.826 9.947 45,664,148 -0.25(-2.46%)
Jun 28, 2022 10.48 10.74 10.19 10.20 53,151,396 -0.20(-1.91%)
Jun 27, 2022 10.47 10.52 10.28 10.40 50,928,440 +0.03(+0.25%)
Jun 24, 2022 10.06 10.47 9.990 10.37 64,250,136 +0.39(+3.89%)
Jun 23, 2022 9.930 9.999 9.714 9.982 62,122,532 +0.07(+0.70%)
Jun 22, 2022 9.723 10.09 9.680 9.913 53,429,496 +0.02(+0.17%)
Jun 21, 2022 9.973 10.06 9.800 9.895 76,727,728 +0.20(+2.05%)
Jun 17, 2022 9.705 9.878 9.412 9.697 92,937,328 -0.02(-0.18%)
Jun 16, 2022 10.19 10.28 9.602 9.714 93,135,336 -0.88(-8.31%)
Jun 15, 2022 10.55 10.72 10.36 10.59 81,441,800 +0.06(+0.57%)
Jun 14, 2022 10.35 10.72 10.28 10.53 95,338,176 +0.34(+3.30%)
Jun 13, 2022 10.62 10.69 10.14 10.20 93,361,744 -0.81(-7.37%)
Jun 10, 2022 11.23 11.41 10.91 11.01 64,701,532 -0.46(-3.99%)
Jun 09, 2022 11.67 11.73 11.47 11.47 35,306,516 -0.22(-1.85%)
Jun 08, 2022 11.77 11.96 11.61 11.68 45,640,440 -0.18(-1.53%)
Jun 07, 2022 11.45 11.89 11.38 11.86 45,019,280 +0.24(+2.08%)
Jun 06, 2022 11.86 11.86 11.55 11.62 43,643,640 -0.03(-0.30%)
Jun 03, 2022 11.77 11.89 11.54 11.66 50,523,032 -0.34(-2.81%)
Jun 02, 2022 11.78 12.05 11.74 11.99 49,691,344 +0.29(+2.51%)
Jun 01, 2022 11.98 12.06 11.57 11.70 58,701,896 -0.11(-0.95%)
May 31, 2022 11.81 11.93 11.53 11.81 92,260,600 +0.04(+0.37%)
May 27, 2022 11.45 11.77 11.43 11.77 62,764,868 +0.44(+3.89%)
May 26, 2022 11.05 11.40 11.04 11.33 53,369,112 +0.35(+3.23%)
May 25, 2022 10.65 11.06 10.64 10.97 47,683,456 +0.25(+2.33%)
May 24, 2022 10.88 10.95 10.59 10.72 59,097,844 -0.35(-3.20%)
May 23, 2022 10.91 11.18 10.79 11.08 60,099,780 +0.29(+2.64%)
May 20, 2022 11.27 11.33 10.42 10.79 90,219,176 -0.30(-2.72%)
May 19, 2022 10.91 11.33 10.91 11.10 67,643,752 +0.06(+0.55%)
May 18, 2022 11.44 11.54 10.97 11.04 79,031,696 -0.65(-5.54%)
May 17, 2022 11.52 11.68 11.36 11.68 58,893,752 +0.41(+3.68%)
May 16, 2022 11.65 11.67 11.21 11.27 75,281,968 -0.39(-3.33%)
May 13, 2022 11.12 11.77 11.11 11.66 91,427,088 +0.92(+8.52%)
May 12, 2022 10.54 11.05 10.49 10.74 130,994,688 -0.34(-3.04%)
May 11, 2022 11.40 11.76 11.04 11.08 82,875,936 -0.45(-3.90%)
May 10, 2022 11.92 11.95 11.24 11.53 87,562,000 -0.02(-0.15%)
May 09, 2022 11.96 12.24 11.49 11.54 82,449,320 -0.73(-5.91%)
May 06, 2022 12.49 12.61 12.09 12.27 77,156,128 -0.28(-2.20%)
May 05, 2022 12.80 12.80 12.38 12.55 67,029,952 -0.39(-3.00%)
May 04, 2022 12.53 12.95 12.31 12.93 69,181,312 +0.36(+2.88%)
May 03, 2022 12.36 12.74 12.26 12.57 64,500,856 +0.25(+2.03%)
May 02, 2022 12.11 12.34 11.93 12.32 74,927,544 +0.09(+0.78%)
Apr 29, 2022 12.60 12.93 12.17 12.23 96,428,968 -0.40(-3.15%)
Apr 28, 2022 12.87 12.94 12.00 12.62 152,278,672 -0.20(-1.55%)
Apr 27, 2022 12.77 13.04 12.61 12.82 76,031,336 +0.12(+0.95%)
Apr 26, 2022 13.04 13.07 12.67 12.70 69,766,224 -0.41(-3.16%)
Apr 25, 2022 12.87 13.12 12.62 13.12 67,495,976 +0.14(+1.06%)
Apr 22, 2022 13.34 13.42 12.87 12.98 65,511,812 -0.49(-3.63%)
Apr 21, 2022 14.14 14.21 13.39 13.47 58,143,380 -0.30(-2.18%)
Apr 20, 2022 13.92 14.20 13.73 13.77 55,160,888 -0.09(-0.62%)
Apr 19, 2022 13.50 13.92 13.50 13.85 64,557,332 +0.41(+3.06%)
Apr 18, 2022 13.18 13.54 13.18 13.44 46,806,404 +0.16(+1.23%)
Apr 14, 2022 13.30 13.52 13.26 13.28 45,831,776 -0.03(-0.19%)
Apr 13, 2022 13.13 13.33 13.06 13.30 60,391,080 +0.13(+0.98%)
Apr 12, 2022 13.30 13.48 13.11 13.18 57,256,220 +0.07(+0.52%)
Apr 11, 2022 12.77 13.53 12.77 13.11 77,046,824 +0.20(+1.53%)
Apr 08, 2022 12.81 13.24 12.70 12.91 87,654,456 +0.08(+0.60%)
Apr 07, 2022 12.93 13.04 12.49 12.83 118,076,064 -0.37(-2.79%)
Apr 06, 2022 13.38 13.55 13.02 13.20 119,855,704 -0.37(-2.72%)
Apr 05, 2022 14.12 14.26 13.56 13.57 106,854,312 -0.72(-5.04%)
Apr 04, 2022 14.29 14.35 14.03 14.29 59,730,956 +0.01(+0.06%)
Apr 01, 2022 14.59 14.71 14.02 14.28 75,423,576 -0.22(-1.54%)
Mar 31, 2022 14.75 14.88 14.15 14.50 61,133,208 -0.31(-2.08%)
Mar 30, 2022 15.03 15.15 14.75 14.81 67,378,000 -0.41(-2.70%)
Mar 29, 2022 14.59 15.27 14.59 15.23 105,660,976 +0.93(+6.48%)
Mar 28, 2022 14.20 14.31 13.96 14.30 63,660,484 +0.17(+1.21%)
Mar 25, 2022 14.36 14.39 14.02 14.13 72,307,744 -0.31(-2.14%)
Mar 24, 2022 14.36 14.56 14.27 14.44 65,604,920 +0.13(+0.90%)
Mar 23, 2022 14.43 14.62 14.21 14.31 73,717,896 -0.35(-2.40%)
Mar 22, 2022 14.34 14.84 14.32 14.66 90,477,464 +0.52(+3.70%)
Mar 21, 2022 14.47 14.67 14.01 14.14 84,534,576 -0.33(-2.25%)
Mar 18, 2022 14.08 14.49 13.96 14.46 103,926,136 +0.24(+1.69%)
Mar 17, 2022 13.92 14.22 13.86 14.22 68,119,624 +0.00(+0.00%)
Mar 16, 2022 14.13 14.26 13.78 14.22 96,342,568 +0.45(+3.24%)
Mar 15, 2022 13.53 13.84 13.32 13.78 76,052,800 +0.27(+2.03%)
Mar 14, 2022 13.79 13.92 13.30 13.50 77,281,040 -0.26(-1.87%)
Mar 11, 2022 14.07 14.14 13.73 13.76 64,103,680 -0.25(-1.78%)
Mar 10, 2022 13.82 13.52 14.01 84,953,184 -0.03(-0.24%)
Mar 09, 2022 14.28 14.44 13.96 14.04 72,939,008 +0.29(+2.12%)
Mar 08, 2022 13.78 14.34 13.53 13.75 117,649,320 +0.05(+0.38%)
Mar 07, 2022 14.44 14.50 13.70 13.70 102,257,904 -0.75(-5.22%)
Mar 04, 2022 14.88 14.92 14.27 14.45 106,616,344 -0.64(-4.26%)
Mar 03, 2022 15.65 15.65 14.96 15.10 110,529,680 -0.43(-2.76%)
Mar 02, 2022 15.01 15.65 14.84 15.53 161,107,248 +1.20(+8.38%)
Mar 01, 2022 14.93 14.93 14.11 14.32 110,035,944 -0.74(-4.90%)
Feb 28, 2022 14.87 15.16 14.76 15.06 95,859,408 -0.23(-1.51%)
Feb 25, 2022 14.80 15.35 14.94 15.29 91,969,152 +0.58(+3.97%)
Feb 24, 2022 13.72 14.74 13.69 14.71 128,551,944 +0.17(+1.18%)
Feb 23, 2022 15.01 15.21 14.48 14.54 92,885,552 -0.29(-1.97%)
Feb 22, 2022 15.16 15.23 14.64 14.83 114,770,816 -0.64(-4.16%)
Feb 18, 2022 15.47 0 +0.43(+2.85%)
Feb 17, 2022 15.32 15.39 15.01 15.05 64,398,948 -0.40(-2.61%)
Feb 16, 2022 15.35 15.62 15.22 15.45 66,697,968 -0.06(-0.39%)
Feb 15, 2022 15.27 15.55 15.20 15.51 76,808,352 +0.53(+3.55%)
Feb 14, 2022 15.02 15.21 14.83 14.98 91,917,760 -0.08(-0.51%)
Feb 11, 2022 15.53 15.75 14.94 15.05 110,392,640 -0.45(-2.93%)
Feb 10, 2022 15.41 15.98 15.37 15.51 88,569,192 -0.23(-1.47%)
Feb 09, 2022 15.67 15.81 15.47 15.74 101,311,144 +0.54(+3.56%)
Feb 08, 2022 15.08 15.36 14.60 15.20 166,229,568 -0.15(-0.95%)
Feb 07, 2022 15.21 15.54 15.18 15.35 98,500,664 -0.06(-0.39%)
Feb 04, 2022 15.89 15.95 15.03 15.41 246,185,120 -1.66(-9.70%)
Feb 03, 2022 17.30 17.04 17.06 118,294,304 -0.63(-3.59%)
Feb 02, 2022 17.85 18.06 17.31 17.70 110,685,456 -0.03(-0.15%)
Feb 01, 2022 17.68 17.88 17.09 17.72 136,868,368 +0.31(+1.77%)
Jan 31, 2022 16.80 17.44 17.41 106,270,336 +0.65(+3.89%)
Jan 28, 2022 16.57 16.77 16.23 16.76 102,215,712 +0.08(+0.46%)
Jan 27, 2022 17.33 17.62 16.56 16.68 123,600,232 -0.31(-1.81%)
Jan 26, 2022 17.93 17.96 16.70 16.99 158,925,648 -0.06(-0.35%)
Jan 25, 2022 17.07 17.29 16.69 17.05 136,569,040 -0.35(-2.01%)
Jan 24, 2022 17.01 17.47 16.04 17.40 218,754,176 -0.22(-1.26%)
Jan 21, 2022 18.10 18.35 17.53 17.62 170,546,880 -0.85(-4.62%)
Jan 20, 2022 18.67 19.69 18.41 18.48 177,159,232 -0.68(-3.56%)
Jan 19, 2022 21.04 21.27 19.12 19.16 179,381,600 -1.65(-7.92%)
Jan 18, 2022 21.22 21.45 20.74 20.81 129,512,192 -0.69(-3.22%)
Jan 14, 2022 21.50 0 +0.15(+0.68%)
Jan 13, 2022 21.03 22.08 20.80 21.35 216,655,648 +0.47(+2.25%)
Jan 12, 2022 21.00 21.20 20.49 20.88 121,637,416 +0.10(+0.49%)
Jan 11, 2022 20.29 20.78 19.87 20.78 123,951,728 +0.43(+2.10%)
Jan 10, 2022 20.57 20.86 19.93 20.35 143,575,152 -0.50(-2.41%)
Jan 07, 2022 21.05 21.26 20.52 20.86 148,841,312 -0.02(-0.08%)
Jan 06, 2022 20.56 21.01 19.93 20.87 181,163,088 +0.68(+3.38%)
Jan 05, 2022 20.53 21.29 20.03 20.19 296,733,632 -0.55(-2.67%)
Jan 04, 2022 19.22 20.96 19.13 20.75 364,301,568 +2.17(+11.67%)
Jan 03, 2022 18.15 18.67 17.97 18.58 129,423,944 +0.85(+4.81%)
Dec 31, 2021 17.46 17.93 17.46 17.72 60,816,688 +0.26(+1.47%)
Dec 30, 2021 17.57 17.89 17.47 17.47 60,376,996 -0.08(-0.44%)
Dec 29, 2021 17.67 17.72 17.45 17.55 44,136,004 -0.17(-0.96%)
Dec 28, 2021 17.63 17.97 17.57 17.72 61,856,672 -0.03(-0.19%)
Dec 27, 2021 17.29 17.83 17.15 17.75 69,572,248 +0.47(+2.72%)
Dec 23, 2021 17.14 17.50 17.07 17.28 59,306,140 +0.09(+0.55%)
Dec 22, 2021 16.76 17.36 16.76 17.19 88,648,448 +0.45(+2.70%)
Dec 21, 2021 16.85 16.89 16.50 16.73 68,917,808 +0.16(+0.98%)
Dec 20, 2021 16.61 16.74 16.26 16.57 87,173,600 -0.30(-1.77%)
Dec 17, 2021 17.09 17.27 16.73 16.87 115,966,336 -0.49(-2.85%)
Dec 16, 2021 17.55 18.01 17.29 17.37 125,011,552 +0.14(+0.79%)
Dec 15, 2021 17.06 17.35 16.68 17.23 93,440,000 +0.12(+0.70%)
Dec 14, 2021 16.90 17.22 16.54 17.11 145,812,336 -0.32(-1.86%)
Dec 13, 2021 18.13 18.18 17.18 17.43 148,639,296 -0.87(-4.76%)
Dec 10, 2021 16.87 18.34 16.86 18.30 198,806,864 +1.60(+9.61%)
Dec 09, 2021 16.86 17.01 16.68 16.70 73,999,000 -0.20(-1.21%)
Dec 08, 2021 17.22 17.23 16.85 16.91 74,067,224 -0.13(-0.75%)
Dec 07, 2021 16.77 17.12 16.66 17.03 88,389,784 +0.63(+3.85%)
Dec 06, 2021 16.41 16.63 15.89 16.40 103,204,120 +0.07(+0.42%)
Dec 03, 2021 17.38 17.41 16.15 16.33 140,940,144 -0.62(-3.67%)
Dec 02, 2021 16.64 17.16 16.45 16.96 110,083,632 +0.25(+1.48%)
Dec 01, 2021 16.75 17.47 16.67 16.71 146,824,544 +0.33(+2.03%)
Nov 30, 2021 16.74 17.02 16.24 16.38 120,827,272 -0.41(-2.44%)
Nov 29, 2021 17.13 17.23 16.63 16.79 80,890,496 -0.07(-0.41%)
Nov 26, 2021 16.78 16.93 16.62 16.85 57,927,488 -0.43(-2.47%)
Nov 24, 2021 17.04 17.36 16.88 17.28 90,609,752 +0.04(+0.25%)
Nov 23, 2021 17.43 17.52 17.04 17.24 106,403,352 -0.24(-1.37%)
Nov 22, 2021 16.55 17.74 16.47 17.48 161,324,224 +0.93(+5.62%)
Nov 19, 2021 16.76 16.78 16.42 16.55 75,713,672 -0.15(-0.87%)
Nov 18, 2021 17.20 16.73 16.52 16.69 130,073,584 -0.25(-1.46%)
Nov 17, 2021 16.76 16.99 16.51 16.94 94,892,872 +0.14(+0.81%)
Nov 16, 2021 16.90 17.03 16.58 16.80 77,730,512 -0.06(-0.35%)
Nov 15, 2021 16.52 16.94 16.25 16.86 99,738,864 +0.31(+1.85%)
Nov 12, 2021 16.46 16.66 16.31 16.56 91,671,032 -0.04(-0.26%)
Nov 11, 2021 16.68 16.85 16.36 16.60 113,310,216 -0.26(-1.56%)
Nov 10, 2021 16.88 16.86 269,237,440 -0.22(-1.29%)
Nov 09, 2021 17.41 17.41 16.48 17.08 193,587,520 -0.03(-0.15%)
Nov 08, 2021 16.47 17.34 16.34 17.11 180,069,888 +0.73(+4.46%)
Nov 05, 2021 16.74 16.74 16.12 16.38 143,954,928 -0.11(-0.67%)
Nov 04, 2021 16.07 16.56 15.90 16.49 185,464,592 +0.67(+4.24%)
Nov 03, 2021 15.22 15.99 15.18 15.82 123,232,640 +0.53(+3.44%)
Nov 02, 2021 15.41 15.45 15.05 15.29 135,442,384 +0.05(+0.33%)
Nov 01, 2021 14.86 15.26 14.49 15.24 147,001,808 +0.74(+5.09%)
Oct 29, 2021 14.32 14.74 14.05 14.50 118,432,144 +0.19(+1.30%)
Oct 28, 2021 14.32 14.93 14.19 14.32 253,896,304 +1.15(+8.70%)
Oct 27, 2021 13.41 13.52 13.16 13.17 112,275,976 -0.37(-2.70%)
Oct 26, 2021 13.66 13.53 76,376,176 -0.05(-0.37%)
Oct 25, 2021 13.93 14.01 13.42 13.59 79,781,752 -0.24(-1.72%)
Oct 22, 2021 13.94 14.04 13.78 13.82 71,424,744 -0.23(-1.63%)
Oct 21, 2021 13.72 14.18 13.70 14.05 113,948,256 +0.43(+3.18%)
Oct 20, 2021 13.10 13.72 13.05 13.62 123,747,896 +0.53(+4.02%)
Oct 19, 2021 13.25 13.32 13.05 13.09 52,531,324 -0.12(-0.90%)
Oct 18, 2021 13.22 13.29 13.15 13.21 57,197,404 -0.12(-0.89%)
Oct 15, 2021 13.20 13.61 13.19 13.33 90,933,688 +0.21(+1.62%)
Oct 14, 2021 13.26 13.26 13.05 13.12 59,837,940 -0.05(-0.39%)
Oct 13, 2021 13.24 13.32 12.97 13.17 74,668,288 -0.11(-0.83%)
Oct 12, 2021 12.83 13.31 12.74 13.28 104,922,688 +0.47(+3.64%)
Oct 11, 2021 12.91 13.04 12.71 12.81 53,305,516 -0.03(-0.20%)
Oct 08, 2021 12.67 13.15 12.61 12.84 117,146,208 +0.20(+1.54%)
Oct 07, 2021 12.18 12.69 12.15 12.64 113,529,856 +0.65(+5.45%)
Oct 06, 2021 12.01 12.18 11.79 11.99 71,754,936 -0.14(-1.19%)
Oct 05, 2021 12.26 12.26 11.98 12.13 65,834,684 -0.05(-0.42%)
Oct 04, 2021 12.12 12.55 12.07 12.18 92,168,168 +0.16(+1.34%)
Oct 01, 2021 12.11 12.20 11.90 12.02 61,101,076 +0.00(+0.00%)
Sep 30, 2021 12.11 12.16 11.96 12.02 92,847,488 -0.12(-0.98%)
Sep 29, 2021 12.28 12.30 12.03 12.14 69,016,944 -0.01(-0.07%)
Sep 28, 2021 12.42 12.51 12.08 12.15 125,917,096 +0.13(+1.06%)
Sep 27, 2021 11.79 12.13 11.79 12.02 78,522,320 +0.32(+2.76%)
Sep 24, 2021 11.60 11.84 11.58 11.70 67,789,800 +0.06(+0.51%)
Sep 23, 2021 11.34 11.67 11.31 11.64 80,983,712 +0.41(+3.63%)
Sep 22, 2021 10.97 11.37 10.96 11.23 89,221,080 +0.39(+3.60%)
Sep 21, 2021 10.94 11.01 10.75 10.84 71,122,384 -0.04(-0.39%)
Sep 20, 2021 11.10 11.20 10.72 10.89 148,401,984 -0.62(-5.39%)
Sep 17, 2021 11.39 11.63 11.37 11.51 89,904,096 +0.13(+1.12%)
Sep 16, 2021 11.19 11.49 11.12 11.38 89,892,024 +0.15(+1.36%)
Sep 15, 2021 10.94 11.25 10.88 11.23 70,938,200 +0.31(+2.80%)
Sep 14, 2021 10.98 11.09 10.86 10.92 55,999,948 -0.11(-1.00%)
Sep 13, 2021 10.83 11.03 10.72 11.03 73,250,824 +0.26(+2.44%)
Sep 10, 2021 10.90 10.98 10.75 10.77 57,494,476 -0.07(-0.63%)
Sep 09, 2021 11.00 11.00 10.80 10.83 80,869,024 -0.23(-2.07%)
Sep 08, 2021 11.01 11.23 10.96 11.06 68,134,000 +0.07(+0.62%)
Sep 07, 2021 10.89 11.07 10.88 11.00 75,250,392 +0.05(+0.47%)
Sep 03, 2021 11.03 11.08 10.93 10.94 49,165,736 -0.10(-0.92%)
Sep 02, 2021 11.11 11.22 11.01 11.05 57,921,948 -0.08(-0.76%)
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.