Indicators

Ford Motor (NY: F )

12.94 +0.06 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.002	5.008	4.927	4.939	24,419,586	-0.06(-1.15%)
Jan 30, 2006	4.985	5.065	4.933	4.996	39,658,744	+0.02(+0.35%)
Jan 27, 2006	4.996	5.071	4.904	4.979	53,372,316	-0.01(-0.23%)
Jan 26, 2006	4.967	5.036	4.835	4.990	62,252,180	+0.03(+0.58%)
Jan 25, 2006	4.835	4.967	4.772	4.962	56,287,796	+0.13(+2.62%)
Jan 24, 2006	4.823	4.846	4.691	4.835	55,018,648	+0.05(+0.96%)
Jan 23, 2006	4.818	4.944	4.760	4.789	114,063,816	+0.24(+5.32%)
Jan 20, 2006	4.777	4.777	4.518	4.547	70,988,016	-0.18(-3.89%)
Jan 19, 2006	4.720	4.818	4.697	4.731	33,911,700	+0.01(+0.12%)
Jan 18, 2006	4.783	4.789	4.697	4.726	30,970,510	-0.06(-1.20%)
Jan 17, 2006	4.921	4.939	4.714	4.783	34,476,000	-0.14(-2.81%)
Jan 13, 2006	4.927	4.973	4.852	4.921	42,891,640	-0.01(-0.12%)
Jan 12, 2006	5.100	5.105	4.892	4.927	53,367,276	-0.21(-4.14%)
Jan 11, 2006	5.071	5.157	5.048	5.140	53,019,804	+0.09(+1.82%)
Jan 10, 2006	4.996	5.128	4.910	5.048	48,538,088	+0.09(+1.74%)
Jan 09, 2006	4.979	5.100	4.950	4.962	50,310,552	+0.06(+1.17%)
Jan 06, 2006	4.777	4.985	4.760	4.904	70,226,704	+0.10(+2.04%)
Jan 05, 2006	4.633	4.835	4.622	4.806	55,557,580	+0.20(+4.24%)
Jan 04, 2006	4.507	4.651	4.501	4.610	61,894,632	+0.10(+2.30%)

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.