Indicators

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.993	5.075	4.930	5.056	103,525,448	+0.09(+1.83%)
Nov 27, 2009	4.834	5.010	4.777	4.965	74,181,456	-0.05(-0.91%)
Nov 25, 2009	5.044	5.061	4.982	5.010	47,342,448	+0.00(+0.00%)
Nov 24, 2009	5.004	5.021	4.919	5.010	82,772,752	+0.05(+0.92%)
Nov 23, 2009	5.027	5.067	4.930	4.965	107,848,272	+0.05(+1.04%)
Nov 20, 2009	4.908	4.993	4.879	4.913	104,303,088	-0.05(-1.03%)
Nov 19, 2009	5.016	5.016	4.862	4.965	159,331,168	-0.12(-2.35%)
Nov 18, 2009	5.118	5.198	5.004	5.084	211,718,496	-0.02(-0.45%)
Nov 17, 2009	4.993	5.118	4.976	5.107	222,639,648	+0.15(+3.10%)
Nov 16, 2009	4.839	4.999	4.834	4.953	214,039,200	+0.17(+3.57%)
Nov 13, 2009	4.731	4.805	4.703	4.783	151,583,872	+0.12(+2.56%)
Nov 12, 2009	4.692	4.800	4.646	4.663	152,031,264	-0.07(-1.56%)
Nov 11, 2009	4.737	4.777	4.697	4.737	157,016,480	+0.05(+1.09%)
Nov 10, 2009	4.635	4.748	4.572	4.686	240,203,312	+0.03(+0.73%)
Nov 09, 2009	4.424	4.652	4.407	4.652	357,259,168	+0.24(+5.55%)
Nov 06, 2009	4.208	4.407	4.174	4.407	281,312,608	+0.20(+4.87%)
Nov 05, 2009	4.185	4.265	4.163	4.203	219,823,888	+0.07(+1.65%)
Nov 04, 2009	4.180	4.225	4.117	4.134	422,084,192	-0.10(-2.29%)
Nov 03, 2009	4.311	4.362	4.157	4.231	340,267,776	-0.08(-1.85%)

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.