Indicators

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.457	7.506	7.449	7.473	15,876,322	-0.03(-0.44%)
Nov 27, 2019	7.449	7.548	7.440	7.506	45,368,884	+0.07(+1.00%)
Nov 26, 2019	7.407	7.440	7.350	7.432	36,482,652	+0.01(+0.11%)
Nov 25, 2019	7.341	7.432	7.317	7.424	37,073,392	+0.09(+1.24%)
Nov 22, 2019	7.259	7.341	7.234	7.333	42,389,916	+0.15(+2.07%)
Nov 21, 2019	7.234	7.251	7.152	7.185	40,196,676	-0.02(-0.23%)
Nov 20, 2019	7.325	7.333	7.160	7.201	46,397,220	-0.14(-1.91%)
Nov 19, 2019	7.416	7.424	7.317	7.341	37,785,788	-0.04(-0.56%)
Nov 18, 2019	7.465	7.465	7.333	7.383	46,420,360	+0.00(+0.00%)
Nov 15, 2019	7.300	7.391	7.300	7.383	32,041,896	+0.13(+1.82%)
Nov 14, 2019	7.300	7.350	7.242	7.251	32,159,462	-0.02(-0.23%)
Nov 13, 2019	7.424	7.424	7.259	7.267	42,200,284	-0.19(-2.54%)
Nov 12, 2019	7.473	7.531	7.457	7.457	34,797,464	-0.03(-0.44%)
Nov 11, 2019	7.383	7.506	7.374	7.490	30,121,346	+0.03(+0.44%)
Nov 08, 2019	7.341	7.457	7.275	7.457	35,750,304	+0.12(+1.69%)
Nov 07, 2019	7.391	7.432	7.325	7.333	39,558,900	-0.02(-0.34%)
Nov 06, 2019	7.465	7.465	7.333	7.358	47,880,992	-0.08(-1.11%)
Nov 05, 2019	7.440	7.548	7.424	7.440	45,540,816	+0.02(+0.22%)
Nov 04, 2019	7.366	7.465	7.366	7.424	56,626,056	+0.09(+1.24%)

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.