Indicators

Ford Motor (NY: F )

12.15 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2022	12.04	12.61	11.95	12.53	110,831,544	+0.59(+4.93%)
Jul 28, 2022	11.89	12.02	11.41	11.94	168,868,320	+0.69(+6.14%)
Jul 27, 2022	10.88	11.25	10.77	11.25	75,619,048	+0.55(+5.18%)
Jul 26, 2022	10.82	10.89	10.63	10.70	61,667,276	-0.26(-2.34%)
Jul 25, 2022	10.96	11.08	10.75	10.95	43,114,220	+0.02(+0.16%)
Jul 22, 2022	11.18	11.21	10.85	10.94	54,769,848	-0.15(-1.38%)
Jul 21, 2022	10.99	11.09	10.77	11.09	78,441,320	+0.23(+2.12%)
Jul 20, 2022	10.75	10.94	10.67	10.86	60,829,448	+0.12(+1.11%)
Jul 19, 2022	10.43	10.83	10.42	10.74	73,404,472	+0.54(+5.27%)
Jul 18, 2022	10.37	10.45	10.15	10.20	53,733,532	+0.07(+0.67%)
Jul 15, 2022	9.879	10.15	9.802	10.13	57,796,708	+0.42(+4.30%)
Jul 14, 2022	9.572	9.725	9.504	9.717	56,422,160	-0.10(-1.04%)
Jul 13, 2022	9.649	9.879	9.529	9.819	56,547,576	-0.04(-0.43%)
Jul 12, 2022	9.632	9.998	9.615	9.862	68,450,864	+0.23(+2.39%)
Jul 11, 2022	9.845	9.947	9.615	9.632	57,283,656	-0.28(-2.84%)
Jul 08, 2022	9.939	10.05	9.794	9.913	64,760,888	-0.03(-0.26%)
Jul 07, 2022	9.666	9.998	9.666	9.939	73,978,840	+0.50(+5.33%)
Jul 06, 2022	9.512	9.613	9.248	9.435	83,520,136	-0.12(-1.25%)
Jul 05, 2022	9.427	9.563	9.052	9.555	102,442,576	-0.10(-1.06%)

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.