Indicators

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	9.916	10.06	9.869	9.975	61,672,728	-0.11(-1.06%)
Sep 27, 2013	10.15	10.17	10.05	10.08	57,540,360	-0.13(-1.27%)
Sep 26, 2013	10.21	10.28	10.12	10.21	54,599,320	+0.05(+0.47%)
Sep 25, 2013	10.20	10.28	10.15	10.16	53,480,960	-0.04(-0.41%)
Sep 24, 2013	10.19	10.29	10.10	10.21	56,599,884	+0.04(+0.35%)
Sep 23, 2013	10.21	10.26	10.04	10.17	72,157,384	-0.11(-1.09%)
Sep 20, 2013	10.47	10.47	10.23	10.28	81,111,352	-0.16(-1.53%)
Sep 19, 2013	10.50	10.51	10.35	10.44	51,908,828	+0.02(+0.20%)
Sep 18, 2013	10.27	10.51	10.25	10.42	76,251,912	+0.11(+1.06%)
Sep 17, 2013	10.26	10.32	10.23	10.31	39,146,504	+0.05(+0.52%)
Sep 16, 2013	10.40	10.40	10.23	10.26	45,742,212	+0.00(+0.00%)
Sep 13, 2013	10.32	10.34	10.22	10.26	36,497,608	-0.02(-0.23%)
Sep 12, 2013	10.38	10.38	10.24	10.28	45,358,032	-0.09(-0.86%)
Sep 11, 2013	10.35	10.40	10.28	10.37	55,605,220	-0.01(-0.06%)
Sep 10, 2013	10.34	10.45	10.27	10.38	77,455,568	+0.14(+1.39%)
Sep 09, 2013	10.12	10.29	10.11	10.24	64,691,548	+0.18(+1.82%)
Sep 06, 2013	10.25	10.25	9.946	10.05	104,418,248	-0.18(-1.73%)
Sep 05, 2013	10.11	10.26	10.07	10.23	94,315,520	+0.23(+2.31%)
Sep 04, 2013	9.686	10.06	9.680	9.999	117,224,584	+0.34(+3.49%)

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.