Indicators

Ford Motor (NY: F )

12.18 +0.01 (+0.08%)

Streaming Delayed Price Updated: 3:20 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	10.15	10.22	10.13	10.16	25,086,866	+0.03(+0.29%)
Nov 27, 2013	10.03	10.16	9.997	10.13	53,069,424	+0.10(+0.95%)
Nov 26, 2013	10.14	10.14	10.02	10.03	44,402,500	-0.04(-0.41%)
Nov 25, 2013	10.17	10.19	10.07	10.07	42,241,048	-0.04(-0.41%)
Nov 22, 2013	10.18	10.19	10.11	10.12	50,101,584	-0.05(-0.47%)
Nov 21, 2013	10.12	10.20	10.10	10.16	55,559,748	+0.10(+1.00%)
Nov 20, 2013	10.04	10.16	10.01	10.06	52,256,924	+0.03(+0.30%)
Nov 19, 2013	10.10	10.13	10.00	10.03	45,017,840	-0.07(-0.65%)
Nov 18, 2013	10.15	10.22	10.06	10.10	52,391,480	-0.05(-0.53%)
Nov 15, 2013	10.19	10.20	10.11	10.15	55,668,256	-0.01(-0.12%)
Nov 14, 2013	10.18	10.23	10.12	10.16	59,654,528	-0.01(-0.06%)
Nov 13, 2013	9.907	10.17	9.896	10.17	65,733,236	+0.23(+2.27%)
Nov 12, 2013	9.991	10.02	9.907	9.943	52,805,456	-0.10(-1.01%)
Nov 11, 2013	10.03	10.19	9.949	10.04	49,678,156	+0.02(+0.24%)
Nov 08, 2013	9.907	10.03	9.878	10.02	65,559,404	+0.18(+1.81%)
Nov 07, 2013	10.06	10.06	9.830	9.842	79,798,432	-0.21(-2.13%)
Nov 06, 2013	10.20	10.23	10.02	10.06	62,249,792	-0.11(-1.05%)
Nov 05, 2013	10.04	10.19	10.01	10.16	73,062,616	+0.05(+0.53%)
Nov 04, 2013	10.09	10.12	9.979	10.11	57,101,028	+0.07(+0.65%)

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.