Indicators

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.401	8.436	8.366	8.401	44,492,100	+0.01(+0.08%)
Sep 28, 2017	8.387	8.415	8.352	8.394	32,919,764	+0.01(+0.08%)
Sep 27, 2017		8.436	8.324	8.387	40,473,188	+0.01(+0.17%)
Sep 26, 2017	8.387	8.422	8.352	8.373	43,662,984	-0.01(-0.08%)
Sep 25, 2017	8.338	8.465	8.310	8.380	58,079,528	+0.07(+0.84%)
Sep 22, 2017	8.240	8.331	8.226	8.310	43,023,080	+0.08(+1.02%)
Sep 21, 2017	8.219	8.296	8.205	8.226	57,445,384	+0.01(+0.09%)
Sep 20, 2017	8.198	8.279	8.166	8.219	38,046,820	-0.01(-0.09%)
Sep 19, 2017	8.163	8.240	8.156	8.226	37,563,888	+0.06(+0.77%)
Sep 18, 2017	8.163	8.233	8.138	8.163	35,805,676	+0.01(+0.09%)
Sep 15, 2017	8.100	8.159	8.064	8.156	43,976,268	+0.04(+0.52%)
Sep 14, 2017	8.142	8.198	8.057	8.114	45,157,748	-0.04(-0.52%)
Sep 13, 2017	8.142	8.163	8.085	8.156	33,197,110	+0.02(+0.26%)
Sep 12, 2017	8.022	8.191	7.994	8.135	58,964,620	+0.13(+1.58%)
Sep 11, 2017	8.001	8.036	7.987	8.008	61,799,388	+0.04(+0.44%)
Sep 08, 2017	7.959	7.994	7.924	7.973	37,947,292	-0.03(-0.35%)
Sep 07, 2017	8.085	8.085	7.952	8.001	43,127,436	-0.07(-0.87%)
Sep 06, 2017	7.994	8.093	7.994	8.071	61,648,532	+0.10(+1.23%)
Sep 05, 2017	7.973	7.994	7.889	7.973	62,890,288	+0.01(+0.09%)

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.