Indicators

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.202	8.354	8.182	8.261	49,955,960	+0.03(+0.32%)
Feb 26, 2016	8.268	8.314	8.189	8.235	45,775,140	+0.05(+0.65%)
Feb 25, 2016	7.997	8.189	7.958	8.182	48,488,584	+0.20(+2.57%)
Feb 24, 2016	7.997	8.202	7.660	7.977	91,712,784	-0.22(-2.74%)
Feb 23, 2016	8.274	8.354	8.202	8.202	45,624,776	-0.09(-1.11%)
Feb 22, 2016	7.991	8.294	8.083	8.294	50,795,624	+0.30(+3.80%)
Feb 19, 2016	8.050	8.070	7.931	7.991	40,097,388	-0.11(-1.31%)
Feb 18, 2016	8.189	8.215	8.004	8.096	43,584,908	-0.01(-0.08%)
Feb 17, 2016	7.918	8.123	7.911	8.103	57,177,236	+0.26(+3.37%)
Feb 16, 2016	7.759	7.845	7.611	7.839	62,189,280	+0.21(+2.77%)
Feb 12, 2016	7.429	7.627	7.627	7.627	42,528,840	+0.25(+3.40%)
Feb 11, 2016	7.376	7.548	7.330	7.376	69,335,976	-0.11(-1.50%)
Feb 10, 2016	7.568	7.641	7.482	7.489	57,779,576	-0.01(-0.09%)
Feb 09, 2016	7.575	7.667	7.409	7.495	74,107,400	-0.16(-2.07%)
Feb 08, 2016	7.522	7.720	7.429	7.654	68,554,776	+0.09(+1.22%)
Feb 05, 2016	7.608	7.726	7.541	7.561	50,459,468	-0.05(-0.69%)
Feb 04, 2016	7.508	7.720	7.436	7.614	60,903,904	+0.05(+0.61%)
Feb 03, 2016	7.707	7.713	7.284	7.568	105,152,816	-0.03(-0.43%)
Feb 02, 2016	7.891	7.977	7.561	7.601	84,231,200	-0.37(-4.64%)

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.