Indicators

Ford Motor (NY: F )

12.19 -0.16 (-1.34%)

Streaming Delayed Price Updated: 1:05 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.646	4.663	4.572	4.623	114,370,912	-0.04(-0.85%)
Jan 30, 2007	4.766	4.788	4.657	4.663	50,579,588	-0.10(-2.03%)
Jan 29, 2007	4.800	4.839	4.748	4.760	98,106,824	-0.03(-0.59%)
Jan 26, 2007	4.635	4.822	4.629	4.788	95,699,296	+0.11(+2.43%)
Jan 25, 2007	4.635	4.845	4.549	4.675	175,300,864	+0.01(+0.24%)
Jan 24, 2007	4.726	4.748	4.612	4.663	135,098,352	-0.06(-1.20%)
Jan 23, 2007	4.771	4.902	4.686	4.720	204,670,128	-0.06(-1.31%)
Jan 22, 2007	4.737	4.794	4.692	4.783	94,174,176	+0.06(+1.33%)
Jan 19, 2007	4.686	4.731	4.646	4.720	116,100,192	+0.07(+1.47%)
Jan 18, 2007	4.584	4.686	4.584	4.652	137,810,784	+0.08(+1.74%)
Jan 17, 2007	4.532	4.606	4.532	4.572	112,065,032	+0.06(+1.26%)
Jan 16, 2007	4.487	4.555	4.475	4.515	117,289,624	+0.03(+0.63%)
Jan 12, 2007	4.419	4.504	4.413	4.487	100,327,416	+0.07(+1.54%)
Jan 11, 2007	4.396	4.436	4.367	4.419	70,378,560	+0.02(+0.52%)
Jan 10, 2007	4.430	4.430	4.362	4.396	74,554,048	-0.03(-0.77%)
Jan 09, 2007	4.407	4.470	4.396	4.430	99,761,896	+0.03(+0.78%)
Jan 08, 2007	4.339	4.407	4.333	4.396	86,057,784	+0.06(+1.44%)
Jan 05, 2007	4.390	4.407	4.305	4.333	71,327,248	-0.05(-1.04%)
Jan 04, 2007	4.299	4.390	4.225	4.379	111,728,640	+0.11(+2.53%)

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.