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 (%)
Sep 30, 2013	10.04	10.18	9.989	10.10	60,932,656	-0.11(-1.06%)
Sep 27, 2013	10.28	10.29	10.17	10.20	56,849,876	-0.13(-1.27%)
Sep 26, 2013	10.33	10.40	10.25	10.34	53,944,128	+0.05(+0.47%)
Sep 25, 2013	10.32	10.41	10.28	10.29	52,839,188	-0.04(-0.41%)
Sep 24, 2013	10.31	10.41	10.22	10.33	55,920,684	+0.04(+0.35%)
Sep 23, 2013	10.34	10.38	10.16	10.29	71,291,504	-0.11(-1.09%)
Sep 20, 2013	10.60	10.60	10.35	10.41	80,138,016	-0.16(-1.53%)
Sep 19, 2013	10.62	10.64	10.48	10.57	51,285,924	+0.02(+0.20%)
Sep 18, 2013	10.39	10.64	10.38	10.55	75,336,896	+0.11(+1.06%)
Sep 17, 2013	10.38	10.44	10.35	10.44	38,676,748	+0.05(+0.52%)
Sep 16, 2013	10.52	10.53	10.35	10.38	45,193,308	+0.00(+0.00%)
Sep 13, 2013	10.44	10.47	10.34	10.38	36,059,636	-0.02(-0.23%)
Sep 12, 2013	10.50	10.51	10.36	10.41	44,813,740	-0.09(-0.86%)
Sep 11, 2013	10.47	10.52	10.41	10.50	54,937,960	-0.01(-0.06%)
Sep 10, 2013	10.47	10.58	10.40	10.50	76,526,104	+0.14(+1.39%)
Sep 09, 2013	10.24	10.42	10.23	10.36	63,915,252	+0.19(+1.82%)
Sep 06, 2013	10.37	10.38	10.07	10.17	103,165,240	-0.18(-1.73%)
Sep 05, 2013	10.23	10.38	10.19	10.35	93,183,744	+0.23(+2.31%)
Sep 04, 2013	9.803	10.19	9.797	10.12	115,817,888	+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.