Indicators

Ford Motor (NY: F )

12.04 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.255	8.344	8.255	8.280	46,402,204	+0.02(+0.29%)
Jun 27, 2019	8.126	8.288	8.093	8.255	53,070,872	+0.23(+2.93%)
Jun 26, 2019	7.988	8.061	7.948	8.021	41,684,536	+0.06(+0.71%)
Jun 25, 2019	8.069	8.085	7.956	7.964	35,430,140	-0.09(-1.11%)
Jun 24, 2019	8.053	8.110	8.037	8.053	34,708,516	-0.03(-0.40%)
Jun 21, 2019	8.118	8.134	8.021	8.085	59,188,904	-0.04(-0.50%)
Jun 20, 2019	8.199	8.215	8.053	8.126	39,639,960	+0.00(+0.00%)
Jun 19, 2019	8.215	8.239	8.118	8.126	35,880,528	-0.05(-0.59%)
Jun 18, 2019	8.158	8.255	8.134	8.174	40,256,980	+0.04(+0.50%)
Jun 17, 2019	8.085	8.166	8.045	8.134	23,950,142	+0.06(+0.70%)
Jun 14, 2019	8.101	8.126	8.045	8.077	26,630,558	-0.06(-0.80%)
Jun 13, 2019	7.988	8.142	7.932	8.142	31,573,420	+0.17(+2.13%)
Jun 12, 2019	8.012	8.037	7.964	7.972	26,868,440	-0.04(-0.51%)
Jun 11, 2019	7.988	8.077	7.923	8.012	32,655,560	+0.06(+0.81%)
Jun 10, 2019	8.004	8.118	7.899	7.948	41,857,488	+0.05(+0.61%)
Jun 07, 2019	7.899	7.948	7.851	7.899	23,288,950	+0.01(+0.10%)
Jun 06, 2019	7.867	7.948	7.818	7.891	34,955,432	-0.02(-0.31%)
Jun 05, 2019	7.988	8.029	7.810	7.915	52,443,660	-0.11(-1.41%)
Jun 04, 2019	7.875	8.053	7.867	8.029	46,116,576	+0.25(+3.23%)

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.