Indicators

Ford Motor (NY: F )

12.11 -0.24 (-1.94%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.955	8.005	7.930	7.998	55,483,468	+0.04(+0.45%)
Jul 28, 2017	7.948	7.998	7.884	7.962	34,882,356	-0.01(-0.09%)
Jul 27, 2017	7.898	7.983	7.862	7.969	54,275,456	+0.09(+1.08%)
Jul 26, 2017	7.941	7.955	7.805	7.884	101,382,992	-0.15(-1.86%)
Jul 25, 2017	8.055	8.108	7.998	8.033	74,137,536	-0.01(-0.18%)
Jul 24, 2017	8.204	8.233	8.033	8.047	67,500,408	-0.17(-2.08%)
Jul 21, 2017	8.261	8.283	8.176	8.219	38,763,500	-0.12(-1.45%)
Jul 20, 2017	8.333	8.397	8.311	8.340	42,528,144	+0.01(+0.17%)
Jul 19, 2017	8.276	8.325	8.262	8.325	37,261,320	+0.06(+0.68%)
Jul 18, 2017	8.248	8.269	8.213	8.269	34,990,204	+0.01(+0.09%)
Jul 17, 2017	8.241	8.269	8.199	8.262	34,645,920	+0.04(+0.51%)
Jul 14, 2017	8.195	8.255	8.164	8.220	56,542,180	+0.06(+0.69%)
Jul 13, 2017	8.065	8.227	8.058	8.164	47,813,808	+0.09(+1.13%)
Jul 12, 2017	8.030	8.178	8.023	8.072	47,013,520	+0.06(+0.79%)
Jul 11, 2017	7.960	8.044	7.952	8.009	36,821,424	+0.03(+0.35%)
Jul 10, 2017	7.910	7.988	7.903	7.981	26,828,684	+0.06(+0.71%)
Jul 07, 2017	7.889	7.938	7.854	7.924	29,657,578	+0.06(+0.72%)
Jul 06, 2017	7.945	7.994	7.861	7.868	45,378,404	-0.08(-1.06%)
Jul 05, 2017	8.100	8.135	7.924	7.952	55,990,556	-0.18(-2.25%)

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.