F: Ford Motor

As of Monday, August 8th, 2022

$ 15.30

-- 0 0%

Open: 15.30
High: 15.30
Low: 15.30
Volume: N/A
Previous Close on Friday, August 5th, 2022

$ 15.30

-0.07 -0.46%

Open: 15.23
High: 15.47
Low: 15.13
Volume: 67,727,462

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-08-05 15.23 15.47 15.13 15.30 67,727,462 -0.07 -0.46%
2022-08-04 15.65 15.67 15.31 15.37 82,825,361 -0.32 -2.04%
2022-08-03 15.48 16.15 15.46 15.69 93,289,456 +0.53 +3.50%
2022-08-02 15.20 15.45 15.12 15.16 73,957,740 -0.18 -1.17%
2022-08-01 14.66 15.43 14.55 15.34 109,280,713 +0.65 +4.42%
2022-07-29 14.11 14.79 14.01 14.69 93,514,021 +0.69 +4.93%
2022-07-28 13.94 14.09 13.38 14.00 143,169,773 +0.81 +6.14%
2022-07-27 12.75 13.19 12.63 13.19 61,105,155 +0.65 +5.18%
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

74.36 0.00 0.00% 28,543
KO

The Coca-Cola Company

63.38 0.00 0.00% 17,658
PFE

Pfizer Inc.

49.27 0.00 0.00% 34,102
VZ

Verizon Communications Inc.

44.95 0.00 0.00% 20,140
VIX

CBOE Volatility Index

21.52 +0.34 +1.61%
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,803.47 0.00 0.00% 0
DJTA

Dow Jones Transportation Average

14,601.05 0.00 0.00% 0
SPX

S&P 500 Index

4,145.19 0.00 0.00%
OEX

S&P 100 Index

1,893.64 0.00 0.00%
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61% 0
NDX

NASDAQ 100 Index

13,207.69 0.00 0.00% 0
NYA

NYSE Composite Index

15,273.23 0.00 0.00%
XAX

NYSE AMEX Composite Index

3,964.60 +0.19 +0.00%
RUI

RUSSELL 1000 Index

2,281.68 +0.00 +0.00%
RUT

Russell 2000 Index

1,921.82 0.00 0.00%
RUA

Russell 3000 Index

2,403.21 +0.00 +0.00%
W5000

Wilshire 5000 Total Market Index

41,439.91 +0.71 +0.00%
VIX

CBOE Volatility Index

21.52 +0.34 +1.61%
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.45 +0.06 +0.21%
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.52 -0.05 -0.19%
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.18 -0.01 -0.04%
VXN

CBOE NASDAQ 100 Volatility Index

27.13 -0.04 -0.15%
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,268.94 0.00 0.00% 0
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

15.30 0.00 0.00%