Indicators

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)

Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		9.013	9.013	9.013	0	-0.06(-0.72%)
Dec 28, 2017	9.006	9.078	8.999	9.078	20,489,990	+0.06(+0.64%)
Dec 27, 2017	9.071	9.078	8.985	9.021	23,561,746	-0.07(-0.79%)
Dec 26, 2017	9.071	9.129	9.057	9.093	15,936,691	+0.01(+0.16%)
Dec 22, 2017	9.136	9.136	9.064	9.078	24,771,224	-0.04(-0.40%)
Dec 21, 2017	9.194	9.215	9.114	9.114	29,091,196	-0.06(-0.71%)
Dec 20, 2017	9.179	9.201	9.129	9.179	26,308,536	+0.02(+0.24%)
Dec 19, 2017	9.172	9.223	9.140	9.158	31,108,772	+0.02(+0.24%)
Dec 18, 2017	9.136	9.201	9.100	9.136	34,671,004	+0.06(+0.64%)
Dec 15, 2017	9.028	9.136	9.021	9.078	67,422,504	+0.09(+0.96%)
Dec 14, 2017	9.129	9.158	8.956	8.992	50,882,824	-0.12(-1.35%)
Dec 13, 2017	9.100	9.183	9.086	9.114	44,143,184	+0.02(+0.24%)
Dec 12, 2017	9.093	9.118	9.028	9.093	75,339,792	+0.01(+0.16%)
Dec 11, 2017	9.071	9.114	9.028	9.078	59,147,844	-0.02(-0.24%)
Dec 08, 2017	9.042	9.100	8.970	9.100	30,460,566	+0.06(+0.64%)
Dec 07, 2017	9.075	9.086	8.898	9.042	35,211,140	+0.11(+1.21%)
Dec 06, 2017	8.927	8.970	8.862	8.934	37,233,636	-0.04(-0.40%)
Dec 05, 2017	8.963	9.107	8.948	8.970	63,086,104	-0.14(-1.58%)
Dec 04, 2017	9.129	9.241	9.086	9.114	54,812,760	+0.04(+0.40%)

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.