Indicators

Ford Motor (NY: F )

12.17 -0.18 (-1.44%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8.770	8.790	8.645	8.701	51,964,860	-0.09(-1.03%)
Feb 27, 2017	8.673	8.805	8.631	8.791	60,018,212	+0.13(+1.52%)
Feb 24, 2017	8.687	8.687	8.597	8.659	58,780,460	-0.06(-0.72%)
Feb 23, 2017	8.819	8.829	8.715	8.722	32,354,482	-0.08(-0.87%)
Feb 22, 2017	8.791	8.864	8.784	8.798	35,681,216	-0.01(-0.16%)
Feb 21, 2017	8.756	8.833	8.756	8.812	41,986,136	+0.08(+0.87%)
Feb 17, 2017		8.736	8.736	8.736	0	+0.03(+0.32%)
Feb 16, 2017	8.756	8.777	8.666	8.708	32,948,502	-0.06(-0.71%)
Feb 15, 2017	8.763	8.777	8.718	8.770	36,158,468	-0.01(-0.16%)
Feb 14, 2017	8.777	8.819	8.743	8.784	40,822,960	+0.06(+0.72%)
Feb 13, 2017	8.708	8.763	8.666	8.722	35,228,672	+0.03(+0.40%)
Feb 10, 2017	8.638	8.687	8.590	8.687	47,517,772	+0.09(+1.05%)
Feb 09, 2017	8.597	8.659	8.576	8.597	47,412,884	+0.00(+0.00%)
Feb 08, 2017	8.569	8.645	8.520	8.597	38,019,036	+0.03(+0.32%)
Feb 07, 2017	8.687	8.694	8.548	8.569	47,398,064	-0.12(-1.44%)
Feb 06, 2017	8.715	8.760	8.652	8.694	38,754,008	-0.03(-0.32%)
Feb 03, 2017	8.624	8.763	8.604	8.722	55,076,484	+0.19(+2.28%)
Feb 02, 2017	8.541	8.590	8.493	8.527	41,801,372	-0.03(-0.32%)

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.