Indicators

Ford Motor (NY: F )

12.31 -0.04 (-0.28%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	11.88	11.92	11.70	11.73	42,581,056	-0.14(-1.22%)
Dec 28, 2023	11.91	11.96	11.82	11.87	27,695,928	-0.05(-0.40%)
Dec 27, 2023	11.96	11.98	11.77	11.92	41,449,320	-0.06(-0.48%)
Dec 26, 2023	11.92	12.03	11.90	11.98	27,308,992	+0.10(+0.81%)
Dec 22, 2023	11.85	11.99	11.81	11.88	45,501,936	+0.01(+0.08%)
Dec 21, 2023	11.48	11.89	11.45	11.87	69,059,880	+0.52(+4.58%)
Dec 20, 2023	11.52	11.68	11.34	11.35	55,465,424	-0.21(-1.83%)
Dec 19, 2023	11.52	11.61	11.44	11.56	37,105,324	+0.09(+0.75%)
Dec 18, 2023	11.53	11.62	11.46	11.48	45,092,808	-0.09(-0.75%)
Dec 15, 2023	11.61	11.72	11.48	11.56	88,870,520	-0.06(-0.50%)
Dec 14, 2023	11.03	11.66	11.03	11.62	115,037,720	+0.81(+7.47%)
Dec 13, 2023	10.61	10.86	10.39	10.81	70,729,352	+0.08(+0.72%)
Dec 12, 2023	10.67	10.77	10.63	10.74	41,727,660	+0.09(+0.81%)
Dec 11, 2023	10.60	10.73	10.56	10.65	41,150,220	+0.06(+0.54%)
Dec 08, 2023	10.40	10.65	10.38	10.59	50,893,020	+0.18(+1.76%)
Dec 07, 2023	10.30	10.47	10.27	10.41	42,073,516	+0.13(+1.22%)
Dec 06, 2023	10.34	10.47	10.27	10.28	49,027,436	+0.09(+0.85%)
Dec 05, 2023	10.24	10.27	10.14	10.20	43,276,728	-0.10(-0.93%)
Dec 04, 2023	10.12	10.38	10.10	10.29	56,271,544	+0.12(+1.13%)

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.