Indicators

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	11.17	11.27	11.12	11.17	64,526,936	+0.01(+0.08%)
Feb 27, 2023	11.09	11.49	11.07	11.16	65,193,628	+0.17(+1.52%)
Feb 24, 2023	10.94	11.08	10.87	11.00	54,706,644	-0.18(-1.57%)
Feb 23, 2023	11.40	11.44	11.00	11.17	62,572,360	-0.13(-1.15%)
Feb 22, 2023	11.33	11.39	11.24	11.30	56,998,384	+0.01(+0.08%)
Feb 21, 2023	11.77	11.86	11.26	11.29	84,159,432	-0.64(-5.35%)
Feb 17, 2023	11.87	11.98	11.71	11.93	58,779,436	-0.02(-0.16%)
Feb 16, 2023	11.78	12.16	11.58	11.95	69,404,320	-0.02(-0.15%)
Feb 15, 2023	11.80	11.98	11.66	11.97	71,150,224	-0.04(-0.31%)
Feb 14, 2023	12.02	12.21	11.86	12.00	81,265,112	-0.11(-0.92%)
Feb 13, 2023	11.76	12.12	11.75	12.11	69,289,504	+0.33(+2.83%)
Feb 10, 2023	11.88	11.94	11.58	11.78	73,789,120	+0.04(+0.32%)
Feb 09, 2023	11.88	12.13	11.67	11.74	90,218,752	+0.06(+0.52%)
Feb 08, 2023	11.58	11.92	11.58	11.68	71,163,720	-0.03(-0.22%)
Feb 07, 2023	11.39	11.76	11.30	11.71	81,105,320	+0.27(+2.36%)
Feb 06, 2023	11.46	11.50	11.13	11.44	88,622,472	-0.08(-0.68%)
Feb 03, 2023	11.36	11.85	11.13	11.52	190,093,568	-0.95(-7.61%)
Feb 02, 2023	12.34	12.71	12.21	12.47	117,126,688	+0.46(+3.84%)

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.