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 (%)
Nov 29, 2019	7.548	7.598	7.539	7.564	15,685,806	-0.03(-0.44%)
Nov 27, 2019	7.539	7.639	7.531	7.598	44,824,460	+0.08(+1.00%)
Nov 26, 2019	7.497	7.531	7.439	7.522	36,044,860	+0.01(+0.11%)
Nov 25, 2019	7.431	7.522	7.406	7.514	36,628,512	+0.09(+1.24%)
Nov 22, 2019	7.347	7.431	7.322	7.422	41,881,236	+0.15(+2.07%)
Nov 21, 2019	7.322	7.339	7.239	7.272	39,714,316	-0.02(-0.23%)
Nov 20, 2019	7.414	7.422	7.247	7.289	45,840,452	-0.14(-1.91%)
Nov 19, 2019	7.506	7.514	7.406	7.431	37,332,356	-0.04(-0.56%)
Nov 18, 2019	7.556	7.556	7.422	7.472	45,863,316	+0.00(+0.00%)
Nov 15, 2019	7.389	7.481	7.389	7.472	31,657,394	+0.13(+1.82%)
Nov 14, 2019	7.389	7.439	7.330	7.339	31,773,548	-0.02(-0.23%)
Nov 13, 2019	7.514	7.514	7.347	7.355	41,693,880	-0.19(-2.54%)
Nov 12, 2019	7.564	7.623	7.548	7.548	34,379,896	-0.03(-0.44%)
Nov 11, 2019	7.472	7.598	7.464	7.581	29,759,890	+0.03(+0.44%)
Nov 08, 2019	7.431	7.548	7.364	7.548	35,321,300	+0.13(+1.69%)
Nov 07, 2019	7.481	7.522	7.414	7.422	39,084,192	-0.03(-0.34%)
Nov 06, 2019	7.556	7.556	7.422	7.447	47,306,420	-0.08(-1.11%)
Nov 05, 2019	7.531	7.639	7.514	7.531	44,994,328	+0.02(+0.22%)
Nov 04, 2019	7.456	7.556	7.456	7.514	55,946,544	+0.09(+1.24%)

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.