F: Ford Motor

As of Wednesday, November 29th, 2023

$ 10.37

-- 0 0%

Open: 10.37
High: 10.37
Low: 10.37
Volume: N/A
Previous Close on Tuesday, November 28th, 2023

$ 10.37

+0.03 +0.29%

Open: 10.33
High: 10.40
Low: 10.24
Volume: 38,351,790

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-11-28 10.33 10.40 10.24 10.37 38,351,790 +0.03 +0.29
2023-11-27 10.37 10.42 10.30 10.34 32,162,796 -0.06 -0.58
2023-11-24 10.28 10.53 10.28 10.40 21,919,600 +0.14 +1.36
2023-11-22 10.24 10.38 10.17 10.26 41,097,863 +0.07 +0.69
2023-11-21 10.28 10.32 10.10 10.19 47,180,750 -0.15 -1.45
2023-11-20 10.29 10.43 10.26 10.34 44,085,599 +0.07 +0.68
2023-11-17 10.26 10.32 10.19 10.27 36,492,291 +0.11 +1.08
2023-11-16 10.40 10.43 10.10 10.16 45,273,655 -0.31 -2.96
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.11 +0.26 +0.22 581,574
KO

The Coca-Cola Company

58.24 -0.35 -0.59 3,164,762
PFE

Pfizer Inc.

29.93 +0.24 +0.79 8,187,627
VZ

Verizon Communications Inc.

37.76 +0.29 +0.76 4,942,036
VIX

CBOE Volatility Index

12.95 +0.29 +2.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

35,439.46 +22.48 +0.06 88,357,169
DJTA

Dow Jones Transportation Average

14,932.17 +115.93 +0.78 32,433,407
SPX

S&P 500 Index

4,561.03 +6.14 +0.13
OEX

S&P 100 Index

2,155.42 -0.70 -0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,032.38 +21.95 +0.14
NYA

NYSE Composite Index

15,980.54 +51.39 +0.32
XAX

NYSE AMEX Composite Index

4,666.82 +11.67 +0.25
RUI

RUSSELL 1000 Index

2,497.68 +5.77 +0.23
RUT

Russell 2000 Index

1,811.44 +18.64 +1.04
RUA

Russell 3000 Index

2,609.06 +7.08 +0.27
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.95 +0.29 +2.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.48 +0.11 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 +0.15 +0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.42 +0.20 +1.31
VXN

CBOE NASDAQ 100 Volatility Index

16.34 +0.19 +1.18
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,867.30 +8.95 +0.11
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

10.37 0.00 0.00