Indicators

Ford Motor (NY: F )

12.18 +0.01 (+0.04%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1.405	1.558	1.319	1.530	210,862,848	+0.31(+25.12%)
Nov 26, 2008	0.9781	1.268	0.9611	1.223	304,317,440	+0.28(+29.52%)
Nov 25, 2008	0.9611	0.9781	0.8985	0.9440	140,528,048	+0.06(+6.41%)
Nov 24, 2008	1.012	1.052	0.7961	0.8871	230,506,352	+0.07(+9.09%)
Nov 21, 2008	0.8360	0.8814	0.7108	0.8132	232,238,272	+0.02(+2.88%)
Nov 20, 2008	0.7450	1.063	0.5744	0.7905	349,432,224	+0.07(+10.32%)
Nov 19, 2008	0.9383	0.9724	0.6881	0.7165	224,526,544	-0.24(-25.00%)
Nov 18, 2008	1.001	1.007	0.8871	0.9554	90,814,976	-0.02(-2.33%)
Nov 17, 2008	1.058	1.069	0.9781	0.9781	69,127,176	-0.05(-4.44%)
Nov 14, 2008	1.058	1.075	1.018	1.024	62,808,124	-0.06(-5.26%)
Nov 13, 2008	1.080	1.098	0.9895	1.080	82,808,064	+0.03(+3.26%)
Nov 12, 2008	1.132	1.137	1.041	1.046	87,861,448	+0.02(+2.22%)
Nov 11, 2008	1.103	1.137	0.9781	1.024	127,397,440	-0.07(-6.74%)
Nov 10, 2008	1.183	1.206	1.080	1.098	101,905,360	-0.05(-4.46%)
Nov 07, 2008	1.154	1.194	1.046	1.149	165,184,336	+0.02(+2.02%)
Nov 06, 2008	1.200	1.206	1.063	1.126	159,772,192	-0.06(-5.26%)
Nov 05, 2008	1.268	1.268	1.171	1.189	90,667,608	-0.04(-3.24%)
Nov 04, 2008	1.262	1.268	1.211	1.228	111,217,328	+0.02(+1.41%)

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.