Indicators

Ford Motor (NY: F )

12.37 +0.02 (+0.13%)

Streaming Delayed Price Updated: 11:01 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.100	8.100	8.023	8.072	58,848,304	+0.00(+0.00%)
Apr 27, 2017	8.206	8.220	7.981	8.072	71,331,864	-0.09(-1.12%)
Apr 26, 2017	8.072	8.234	8.058	8.164	73,440,648	+0.08(+1.05%)
Apr 25, 2017	8.072	8.093	8.044	8.079	50,951,272	+0.04(+0.44%)
Apr 24, 2017	8.079	8.093	7.995	8.044	58,359,752	+0.06(+0.79%)
Apr 21, 2017	8.065	8.079	7.967	7.981	37,052,612	-0.09(-1.13%)
Apr 20, 2017	7.917	8.093	7.910	8.072	71,029,920	+0.20(+2.50%)
Apr 19, 2017	7.875	7.938	7.861	7.875	53,317,648	+0.04(+0.45%)
Apr 18, 2017	7.847	7.868	7.798	7.840	50,664,612	+0.01(+0.09%)
Apr 17, 2017	7.791	7.847	7.736	7.833	64,406,528	+0.12(+1.53%)
Apr 13, 2017	7.791	7.812	7.715	7.715	47,220,308	-0.08(-1.07%)
Apr 12, 2017	7.826	7.843	7.777	7.798	81,457,320	-0.03(-0.44%)
Apr 11, 2017	7.826	7.833	7.756	7.833	52,368,828	+0.02(+0.27%)
Apr 10, 2017	7.819	7.881	7.805	7.812	37,234,320	+0.01(+0.18%)
Apr 07, 2017	7.819	7.854	7.784	7.798	41,582,376	-0.03(-0.35%)
Apr 06, 2017	7.826	7.888	7.791	7.826	52,080,004	+0.01(+0.09%)
Apr 05, 2017	7.972	7.982	7.812	7.819	62,367,972	-0.08(-0.97%)
Apr 04, 2017	7.902	7.972	7.833	7.895	57,698,984	-0.05(-0.61%)

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.