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, 2013	10.27	10.34	10.26	10.28	24,785,822	+0.03(+0.29%)
Nov 27, 2013	10.15	10.29	10.12	10.25	52,432,588	+0.10(+0.95%)
Nov 26, 2013	10.26	10.26	10.14	10.15	43,869,668	-0.04(-0.41%)
Nov 25, 2013	10.29	10.32	10.19	10.20	41,734,152	-0.04(-0.41%)
Nov 22, 2013	10.30	10.32	10.23	10.24	49,500,364	-0.05(-0.47%)
Nov 21, 2013	10.24	10.32	10.22	10.29	54,893,028	+0.10(+1.00%)
Nov 20, 2013	10.17	10.28	10.14	10.18	51,629,840	+0.03(+0.30%)
Nov 19, 2013	10.23	10.25	10.12	10.15	44,477,624	-0.07(-0.65%)
Nov 18, 2013	10.27	10.34	10.18	10.22	51,762,780	-0.05(-0.53%)
Nov 15, 2013	10.31	10.32	10.23	10.27	55,000,236	-0.01(-0.12%)
Nov 14, 2013	10.30	10.35	10.24	10.29	58,938,668	-0.01(-0.06%)
Nov 13, 2013	10.03	10.29	10.02	10.29	64,944,436	+0.23(+2.27%)
Nov 12, 2013	10.11	10.14	10.03	10.06	52,171,788	-0.10(-1.01%)
Nov 11, 2013	10.15	10.32	10.07	10.17	49,082,016	+0.02(+0.24%)
Nov 08, 2013	10.03	10.15	9.998	10.14	64,772,688	+0.18(+1.81%)
Nov 07, 2013	10.18	10.18	9.950	9.962	78,840,848	-0.22(-2.13%)
Nov 06, 2013	10.33	10.35	10.14	10.18	61,502,792	-0.11(-1.05%)
Nov 05, 2013	10.17	10.32	10.13	10.29	72,185,864	+0.05(+0.53%)
Nov 04, 2013	10.21	10.24	10.10	10.23	56,415,816	+0.07(+0.65%)

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.