Indicators

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	12.76	13.02	12.61	12.79	57,257,820	-0.25(-1.92%)
Apr 25, 2024	12.85	13.18	12.63	13.04	86,893,240	+0.09(+0.69%)
Apr 24, 2024	12.94	13.05	12.78	12.95	74,382,464	+0.01(+0.08%)
Apr 23, 2024	13.05	13.05	12.82	12.94	62,769,864	+0.06(+0.47%)
Apr 22, 2024	12.31	12.90	12.25	12.88	86,436,496	+0.74(+6.10%)
Apr 19, 2024	12.02	12.23	12.02	12.14	39,623,840	+0.08(+0.66%)
Apr 18, 2024	12.08	12.17	11.98	12.06	39,890,672	+0.02(+0.17%)
Apr 17, 2024	12.14	12.25	12.02	12.04	47,458,736	-0.05(-0.41%)
Apr 16, 2024	12.14	12.25	11.94	12.09	56,370,640	-0.14(-1.14%)
Apr 15, 2024	12.74	12.81	12.18	12.23	59,448,080	-0.38(-3.01%)
Apr 12, 2024	12.92	12.92	12.50	12.61	52,357,492	-0.43(-3.30%)
Apr 11, 2024	13.11	13.14	12.91	13.04	38,346,352	-0.02(-0.15%)
Apr 10, 2024	13.26	13.29	12.95	13.06	51,338,704	-0.48(-3.55%)
Apr 09, 2024	13.47	13.59	13.34	13.54	35,513,912	+0.13(+0.97%)
Apr 08, 2024	13.35	13.54	13.35	13.41	29,877,742	+0.13(+0.98%)
Apr 05, 2024	13.27	13.39	13.09	13.28	46,937,360	+0.07(+0.53%)
Apr 04, 2024	13.90	13.95	13.17	13.21	67,757,712	-0.44(-3.22%)
Apr 03, 2024	13.25	13.68	13.23	13.65	57,443,068	+0.37(+2.79%)
Apr 02, 2024	13.16	13.37	13.09	13.28	42,619,888	-0.01(-0.08%)

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.