Indicators

Ford Motor (NY: F )

12.15 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2018	7.006	7.052	6.907	7.029	40,779,256	+0.02(+0.22%)
Sep 27, 2018	7.067	7.090	6.991	7.014	50,524,024	-0.03(-0.43%)
Sep 26, 2018	7.128	7.150	7.044	7.044	77,111,144	-0.09(-1.28%)
Sep 25, 2018	7.242	7.264	7.120	7.135	58,437,992	-0.15(-2.09%)
Sep 24, 2018	7.432	7.485	7.234	7.287	56,808,780	-0.20(-2.64%)
Sep 21, 2018	7.477	7.553	7.432	7.485	98,027,240	+0.03(+0.41%)
Sep 20, 2018	7.470	7.546	7.378	7.454	60,944,224	+0.02(+0.31%)
Sep 19, 2018	7.302	7.470	7.302	7.432	52,771,424	+0.15(+2.09%)
Sep 18, 2018	7.249	7.302	7.204	7.280	75,083,832	+0.02(+0.31%)
Sep 17, 2018	7.173	7.295	7.166	7.257	38,876,616	+0.08(+1.06%)
Sep 14, 2018	7.128	7.204	7.112	7.181	39,497,600	+0.06(+0.85%)
Sep 13, 2018	7.128	7.150	7.074	7.120	38,497,720	+0.02(+0.32%)
Sep 12, 2018	7.074	7.158	7.052	7.097	33,490,750	+0.02(+0.32%)
Sep 11, 2018	7.105	7.112	7.006	7.074	35,737,332	-0.05(-0.75%)
Sep 10, 2018	7.074	7.211	7.067	7.128	40,031,544	+0.08(+1.19%)
Sep 07, 2018	7.150	7.211	7.029	7.044	67,418,712	-0.12(-1.70%)
Sep 06, 2018	7.204	7.257	7.143	7.166	38,847,224	-0.05(-0.63%)
Sep 05, 2018	7.196	7.257	7.082	7.211	58,617,032	+0.02(+0.21%)

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.