Indicators

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.812	7.885	7.693	7.885	78,951,088	+0.15(+1.96%)
Jan 28, 2016	7.944	7.964	7.396	7.733	114,516,064	-0.09(-1.18%)
Jan 27, 2016	7.958	7.991	7.746	7.825	63,637,192	-0.01(-0.08%)
Jan 26, 2016	7.755	7.854	7.692	7.832	71,874,760	+0.18(+2.34%)
Jan 25, 2016	7.858	7.864	7.621	7.653	151,392,992	-0.10(-1.32%)
Jan 22, 2016	7.832	7.896	7.685	7.755	69,717,816	+0.08(+1.08%)
Jan 21, 2016	7.672	7.845	7.583	7.672	76,444,240	+0.07(+0.92%)
Jan 20, 2016	7.532	7.711	7.327	7.602	93,725,848	-0.03(-0.42%)
Jan 19, 2016	7.762	7.762	7.551	7.634	64,339,144	-0.01(-0.17%)
Jan 15, 2016	7.545	7.647	7.647	7.647	108,056,976	-0.14(-1.80%)
Jan 14, 2016	7.787	7.864	7.551	7.787	98,513,528	-0.01(-0.08%)
Jan 13, 2016	8.132	8.203	7.704	7.794	159,908,400	-0.42(-5.06%)
Jan 12, 2016	8.324	8.330	8.036	8.209	79,483,360	+0.05(+0.63%)
Jan 11, 2016	8.177	8.183	8.017	8.158	64,572,412	+0.15(+1.83%)
Jan 08, 2016	8.337	8.369	7.985	8.011	72,318,832	-0.10(-1.26%)
Jan 07, 2016	8.241	8.330	8.049	8.113	90,527,232	-0.26(-3.13%)
Jan 06, 2016	8.663	8.663	8.337	8.375	95,881,552	-0.39(-4.45%)
Jan 05, 2016	8.924	8.944	8.631	8.765	78,586,672	-0.16(-1.79%)

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.