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 (%)
Jul 29, 2016	8.511	8.694	8.505	8.545	88,527,224	-0.03(-0.39%)
Jul 28, 2016	8.626	8.680	8.403	8.579	210,580,480	-0.76(-8.16%)
Jul 27, 2016	9.355	9.443	9.281	9.342	51,280,908	-0.01(-0.14%)
Jul 26, 2016	9.267	9.369	9.240	9.355	42,174,932	+0.12(+1.32%)
Jul 25, 2016	9.254	9.314	9.187	9.234	39,289,780	-0.01(-0.07%)
Jul 22, 2016	9.294	9.300	9.154	9.240	37,645,124	-0.05(-0.57%)
Jul 21, 2016	9.260	9.374	9.254	9.294	61,064,580	+0.12(+1.31%)
Jul 20, 2016	9.087	9.200	9.053	9.174	33,832,740	+0.06(+0.66%)
Jul 19, 2016	9.053	9.160	9.013	9.114	39,214,456	+0.00(+0.00%)
Jul 18, 2016	9.053	9.134	8.960	9.114	33,768,640	+0.05(+0.59%)
Jul 15, 2016	9.100	9.127	9.033	9.060	29,275,898	-0.01(-0.15%)
Jul 14, 2016	9.060	9.147	9.047	9.073	47,515,580	+0.07(+0.82%)
Jul 13, 2016	9.007	9.020	8.887	9.000	40,110,052	+0.02(+0.22%)
Jul 12, 2016	8.933	9.040	8.933	8.980	46,909,048	+0.12(+1.36%)
Jul 11, 2016	8.793	8.900	8.766	8.860	42,875,264	+0.12(+1.37%)
Jul 08, 2016	8.606	8.793	8.513	8.740	68,815,352	+0.23(+2.67%)
Jul 07, 2016	8.392	8.573	8.392	8.513	50,134,356	+0.12(+1.43%)
Jul 06, 2016	8.226	8.399	8.152	8.392	52,551,324	+0.11(+1.37%)
Jul 05, 2016	8.392	8.406	8.219	8.279	45,295,044	-0.21(-2.52%)

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.