Indicators

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.32	12.52	12.23	12.51	68,144,104	-0.05(-0.38%)
Jul 28, 2023	12.86	12.93	12.33	12.56	123,192,344	-0.45(-3.42%)
Jul 27, 2023	13.10	13.24	12.98	13.01	70,851,192	+0.06(+0.44%)
Jul 26, 2023	12.84	13.03	12.81	12.95	44,320,064	+0.09(+0.66%)
Jul 25, 2023	13.13	13.13	12.85	12.86	62,016,488	-0.36(-2.72%)
Jul 24, 2023	13.16	13.28	13.12	13.22	49,262,592	+0.17(+1.31%)
Jul 21, 2023	13.24	13.27	12.88	13.05	61,682,108	-0.09(-0.71%)
Jul 20, 2023	13.15	13.19	13.03	13.15	49,675,168	-0.07(-0.50%)
Jul 19, 2023	13.25	13.36	13.18	13.21	62,104,000	-0.07(-0.49%)
Jul 18, 2023	13.07	13.28	13.04	13.28	76,559,776	+0.07(+0.57%)
Jul 17, 2023	13.66	13.71	13.20	13.20	106,530,176	-0.83(-5.94%)
Jul 14, 2023	14.27	14.31	13.97	14.04	52,021,552	-0.20(-1.38%)
Jul 13, 2023	14.31	14.32	14.13	14.23	52,975,032	-0.03(-0.20%)
Jul 12, 2023	14.40	14.45	14.24	14.26	50,787,712	-0.01(-0.07%)
Jul 11, 2023	14.12	14.29	14.03	14.27	48,919,284	+0.15(+1.06%)
Jul 10, 2023	14.02	14.14	13.90	14.12	55,540,280	+0.08(+0.60%)
Jul 07, 2023	14.05	14.28	14.00	14.04	56,959,936	+0.00(+0.00%)
Jul 06, 2023	14.22	14.29	13.94	14.04	69,258,400	-0.35(-2.41%)
Jul 05, 2023	14.25	14.45	14.17	14.38	55,479,732	+0.10(+0.72%)

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.