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 (%)
Sep 29, 2017	8.532	8.568	8.497	8.532	43,809,708	+0.01(+0.08%)
Sep 28, 2017	8.518	8.546	8.482	8.525	32,414,860	+0.01(+0.08%)
Sep 27, 2017		8.568	8.454	8.518	39,852,432	+0.01(+0.17%)
Sep 26, 2017	8.518	8.554	8.482	8.504	42,993,304	-0.01(-0.08%)
Sep 25, 2017	8.468	8.596	8.440	8.511	57,188,740	+0.07(+0.84%)
Sep 22, 2017	8.368	8.461	8.354	8.440	42,363,220	+0.09(+1.02%)
Sep 21, 2017	8.347	8.425	8.333	8.354	56,564,320	+0.01(+0.09%)
Sep 20, 2017	8.325	8.407	8.293	8.347	37,463,280	-0.01(-0.09%)
Sep 19, 2017	8.290	8.368	8.283	8.354	36,987,756	+0.06(+0.77%)
Sep 18, 2017	8.290	8.361	8.265	8.290	35,256,512	+0.01(+0.09%)
Sep 15, 2017	8.226	8.286	8.190	8.283	43,301,784	+0.04(+0.52%)
Sep 14, 2017	8.268	8.325	8.183	8.240	44,465,144	-0.04(-0.52%)
Sep 13, 2017	8.268	8.290	8.211	8.283	32,687,952	+0.02(+0.26%)
Sep 12, 2017	8.147	8.318	8.119	8.261	58,060,256	+0.13(+1.58%)
Sep 11, 2017	8.126	8.162	8.112	8.133	60,851,544	+0.04(+0.44%)
Sep 08, 2017	8.083	8.119	8.047	8.097	37,365,276	-0.03(-0.35%)
Sep 07, 2017	8.211	8.211	8.076	8.126	42,465,972	-0.07(-0.87%)
Sep 06, 2017	8.119	8.219	8.118	8.197	60,703,004	+0.10(+1.23%)
Sep 05, 2017	8.097	8.119	8.012	8.097	61,925,716	+0.01(+0.09%)

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.