Indicators

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.66	11.81	11.54	11.76	95,298,864	+0.54(+4.81%)
Jan 30, 2023	11.33	11.49	11.20	11.22	74,042,560	-0.33(-2.86%)
Jan 27, 2023	11.21	11.64	11.21	11.55	71,345,032	+0.30(+2.71%)
Jan 26, 2023	11.31	11.37	11.07	11.25	57,013,496	+0.11(+1.02%)
Jan 25, 2023	10.97	11.19	10.87	11.14	43,250,436	+0.04(+0.39%)
Jan 24, 2023	11.04	11.23	10.99	11.09	47,626,620	-0.05(-0.47%)
Jan 23, 2023	10.87	11.24	10.82	11.14	57,206,328	+0.35(+3.23%)
Jan 20, 2023	10.63	10.81	10.52	10.80	50,939,508	+0.19(+1.81%)
Jan 19, 2023	10.70	10.76	10.48	10.60	60,726,524	-0.20(-1.85%)
Jan 18, 2023	11.14	11.19	10.80	10.80	56,262,320	-0.23(-2.05%)
Jan 17, 2023	11.07	11.19	10.82	11.03	69,702,216	-0.04(-0.39%)
Jan 13, 2023	11.00	11.16	10.86	11.07	110,775,520	-0.62(-5.29%)
Jan 12, 2023	11.55	11.78	11.41	11.69	66,681,424	+0.18(+1.59%)
Jan 11, 2023	11.26	11.54	11.22	11.51	59,539,624	+0.33(+2.96%)
Jan 10, 2023	11.04	11.21	10.88	11.18	53,999,964	+0.13(+1.18%)
Jan 09, 2023	11.09	11.26	10.93	11.05	58,391,732	+0.10(+0.87%)
Jan 06, 2023	10.55	10.96	10.53	10.95	60,978,220	+0.29(+2.69%)
Jan 05, 2023	10.54	10.78	10.34	10.67	58,265,996	+0.21(+2.00%)
Jan 04, 2023	10.34	10.52	10.22	10.46	61,297,300	+0.29(+2.83%)

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.