F: Ford Motor
$ 13.93 |
|
+0.49 +3.65% |
|
| Open: | 13.64 |
| High: | 13.95 |
| Low: | 13.51 |
| Volume: | 99,810,157 |
$ 13.44
-0.12 -0.88%
| Open: | 13.56 |
| High: | 13.66 |
| Low: | 13.34 |
| Volume: | 59,099,595 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-27 | 13.64 | 13.95 | 13.51 | 13.93 | 99,809,120 | +0.49 | +3.65 |
| 2026-01-26 | 13.56 | 13.66 | 13.34 | 13.44 | 59,099,595 | -0.12 | -0.88 |
| 2026-01-23 | 13.70 | 13.70 | 13.55 | 13.56 | 39,582,715 | -0.15 | -1.09 |
| 2026-01-22 | 13.78 | 13.84 | 13.70 | 13.71 | 38,122,867 | -0.06 | -0.44 |
| 2026-01-21 | 13.41 | 13.77 | 13.41 | 13.77 | 58,062,284 | +0.49 | +3.69 |
| 2026-01-20 | 13.47 | 13.61 | 13.23 | 13.28 | 66,947,907 | -0.32 | -2.35 |
| 2026-01-16 | 13.76 | 13.80 | 13.59 | 13.60 | 60,132,893 | -0.21 | -1.52 |
| 2026-01-15 | 13.92 | 14.13 | 13.79 | 13.81 | 43,447,540 | -0.03 | -0.22 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,003.41 | -408.99 | -0.83 | 530,897,144 |
|
DJTA
Dow Jones Transportation Average |
18,185.83 | +25.37 | +0.14 | 191,122,393 |
|
SPX
S&P 500 Index |
6,978.60 | +28.37 | +0.41 | |
|
OEX
S&P 100 Index |
3,452.13 | +13.47 | +0.39 | |
|
NDX
NASDAQ 100 Index |
25,939.74 | +226.53 | +0.88 | |
|
NYA
NYSE Composite Index |
22,878.22 | +49.08 | +0.22 | |
|
XAX
NYSE AMEX Composite Index |
8,055.53 | +144.46 | +1.83 | |
|
RUI
RUSSELL 1000 Index |
3,809.43 | +14.31 | +0.38 | |
|
RUT
Russell 2000 Index |
2,666.70 | +7.02 | +0.26 | |
|
RUA
Russell 3000 Index |
3,971.58 | +14.72 | +0.37 | |
|
VIX
CBOE Volatility Index |
16.30 | +0.15 | +0.93 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.96 | +0.11 | +0.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.75 | +0.15 | +0.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.20 | +0.13 | +0.68 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,767.32 | 0.00 | 0.00 |