Indicators

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.975	10.05	9.681	9.815	82,981,960	-0.05(-0.51%)
Feb 25, 2021	10.25	10.40	9.832	9.866	89,514,920	-0.43(-4.16%)
Feb 24, 2021	9.790	10.40	9.765	10.29	113,228,552	+0.55(+5.59%)
Feb 23, 2021	9.723	9.773	9.337	9.748	86,802,560	-0.07(-0.68%)
Feb 22, 2021	9.656	10.02	9.647	9.815	74,048,040	+0.10(+1.04%)
Feb 19, 2021	9.664	9.723	9.614	9.715	57,950,712	+0.13(+1.31%)
Feb 18, 2021	9.538	9.631	9.480	9.589	44,949,680	-0.04(-0.44%)
Feb 17, 2021	9.740	9.740	9.538	9.631	59,146,780	-0.05(-0.52%)
Feb 16, 2021	9.647	9.815	9.547	9.681	57,634,820	+0.08(+0.79%)
Feb 12, 2021	9.580	9.748	9.538	9.606	52,927,056	+0.00(+0.00%)
Feb 11, 2021	9.782	9.849	9.488	9.606	66,328,192	-0.26(-2.64%)
Feb 10, 2021	10.07	10.08	9.673	9.866	90,742,816	-0.14(-1.42%)
Feb 09, 2021	9.681	10.10	9.639	10.01	121,533,128	+0.31(+3.20%)
Feb 08, 2021	9.664	9.715	9.488	9.698	90,122,952	+0.04(+0.43%)
Feb 05, 2021	9.899	9.983	9.480	9.656	135,177,712	+0.12(+1.23%)
Feb 04, 2021	9.564	9.748	9.371	9.538	126,339,304	+0.14(+1.52%)
Feb 03, 2021	9.161	9.530	9.094	9.396	98,307,944	+0.29(+3.13%)
Feb 02, 2021	9.345	9.396	8.985	9.111	95,564,880	+0.03(+0.28%)

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.