Indicators

Ford Motor (NY: F )

13.04 +0.09 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.18	12.77	12.09	12.68	109,501,560	+0.60(+4.93%)
Jul 28, 2022	12.04	12.17	11.55	12.09	166,841,904	+0.70(+6.14%)
Jul 27, 2022	11.01	11.39	10.91	11.39	74,711,616	+0.56(+5.18%)
Jul 26, 2022	10.95	11.02	10.76	10.83	60,927,272	-0.26(-2.34%)
Jul 25, 2022	11.10	11.22	10.88	11.09	42,596,852	+0.02(+0.16%)
Jul 22, 2022	11.31	11.35	10.98	11.07	54,112,608	-0.16(-1.38%)
Jul 21, 2022	11.12	11.23	10.91	11.23	77,500,024	+0.23(+2.12%)
Jul 20, 2022	10.88	11.07	10.80	10.99	60,099,496	+0.12(+1.11%)
Jul 19, 2022	10.55	10.96	10.54	10.87	72,523,616	+0.54(+5.27%)
Jul 18, 2022	10.49	10.58	10.28	10.33	53,088,728	+0.07(+0.67%)
Jul 15, 2022	9.999	10.28	9.921	10.26	57,103,148	+0.42(+4.30%)
Jul 14, 2022	9.688	9.844	9.619	9.835	55,745,092	-0.10(-1.04%)
Jul 13, 2022	9.766	9.999	9.645	9.939	55,869,004	-0.04(-0.43%)
Jul 12, 2022	9.749	10.12	9.731	9.982	67,629,448	+0.23(+2.39%)
Jul 11, 2022	9.964	10.07	9.731	9.749	56,596,252	-0.29(-2.84%)
Jul 08, 2022	10.06	10.17	9.913	10.03	63,983,756	-0.03(-0.26%)
Jul 07, 2022	9.783	10.12	9.783	10.06	73,091,088	+0.51(+5.33%)
Jul 06, 2022	9.628	9.730	9.360	9.550	82,517,896	-0.12(-1.25%)
Jul 05, 2022	9.541	9.680	9.161	9.671	101,213,264	-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.