Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.40 10.42 9.913 9.990 82,601,328 -0.32(-3.12%)
Nov 29, 2023 10.59 10.67 10.28 10.31 79,249,192 +0.21(+2.12%)
Nov 28, 2023 10.06 10.13 9.971 10.10 39,500,076 +0.03(+0.29%)
Nov 27, 2023 10.10 10.15 10.03 10.07 33,087,158 -0.06(-0.58%)
Nov 24, 2023 10.01 10.25 10.01 10.13 22,622,534 +0.14(+1.37%)
Nov 22, 2023 9.971 10.11 9.903 9.990 42,262,056 +0.07(+0.69%)
Nov 21, 2023 10.01 10.05 9.835 9.922 48,797,660 -0.15(-1.45%)
Nov 20, 2023 10.02 10.16 9.991 10.07 48,200,832 +0.07(+0.68%)
Nov 17, 2023 9.990 10.05 9.922 10.00 37,599,348 +0.11(+1.08%)
Nov 16, 2023 10.13 10.16 9.835 9.893 46,644,020 -0.30(-2.96%)
Nov 15, 2023 10.14 10.29 10.12 10.19 46,297,784 +0.07(+0.67%)
Nov 14, 2023 9.728 10.19 9.718 10.13 69,474,560 +0.56(+5.91%)
Nov 13, 2023 9.572 9.606 9.484 9.562 35,348,428 -0.04(-0.41%)
Nov 10, 2023 9.552 9.611 9.416 9.601 46,339,760 +0.16(+1.65%)
Nov 09, 2023 9.776 9.805 9.435 9.445 60,877,324 -0.34(-3.48%)
Nov 08, 2023 9.922 9.942 9.766 9.786 39,652,024 -0.12(-1.18%)
Nov 07, 2023 9.981 10.02 9.786 9.903 51,707,180 -0.14(-1.36%)
Nov 06, 2023 10.28 10.32 9.971 10.04 49,613,108 -0.24(-2.37%)
Nov 03, 2023 9.990 10.36 9.981 10.28 62,557,024 +0.41(+4.14%)
Nov 02, 2023 9.757 9.883 9.708 9.874 68,688,944 +0.22(+2.32%)
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.