Indicators

Ford Motor (NY: F )

12.14 +0.08 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.60	12.93	12.17	12.23	96,428,968	-0.40(-3.15%)
Apr 28, 2022	12.87	12.94	12.00	12.62	152,278,672	-0.20(-1.55%)
Apr 27, 2022	12.77	13.04	12.61	12.82	76,031,336	+0.12(+0.95%)
Apr 26, 2022	13.04	13.07	12.67	12.70	69,766,224	-0.41(-3.16%)
Apr 25, 2022	12.87	13.12	12.62	13.12	67,495,976	+0.14(+1.06%)
Apr 22, 2022	13.34	13.42	12.87	12.98	65,511,812	-0.49(-3.63%)
Apr 21, 2022	14.14	14.21	13.39	13.47	58,143,380	-0.30(-2.18%)
Apr 20, 2022	13.92	14.20	13.73	13.77	55,160,888	-0.09(-0.62%)
Apr 19, 2022	13.50	13.92	13.50	13.85	64,557,332	+0.41(+3.06%)
Apr 18, 2022	13.18	13.54	13.18	13.44	46,806,404	+0.16(+1.23%)
Apr 14, 2022	13.30	13.52	13.26	13.28	45,831,776	-0.03(-0.19%)
Apr 13, 2022	13.13	13.33	13.06	13.30	60,391,080	+0.13(+0.98%)
Apr 12, 2022	13.30	13.48	13.11	13.18	57,256,220	+0.07(+0.52%)
Apr 11, 2022	12.77	13.53	12.77	13.11	77,046,824	+0.20(+1.53%)
Apr 08, 2022	12.81	13.24	12.70	12.91	87,654,456	+0.08(+0.60%)
Apr 07, 2022	12.93	13.04	12.49	12.83	118,076,064	-0.37(-2.79%)
Apr 06, 2022	13.38	13.55	13.02	13.20	119,855,704	-0.37(-2.72%)
Apr 05, 2022	14.12	14.26	13.56	13.57	106,854,312	-0.72(-5.04%)
Apr 04, 2022	14.29	14.35	14.03	14.29	59,730,956	+0.01(+0.06%)

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.