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 (%)
Nov 30, 2020	7.743	7.743	7.533	7.617	92,808,888	-0.01(-0.11%)
Nov 27, 2020	7.651	7.668	7.575	7.626	33,202,324	+0.01(+0.11%)
Nov 25, 2020	7.718	7.760	7.550	7.617	113,501,648	-0.31(-3.92%)
Nov 24, 2020	7.676	7.970	7.668	7.928	118,357,448	+0.49(+6.66%)
Nov 23, 2020	7.399	7.533	7.366	7.433	85,086,024	+0.10(+1.37%)
Nov 20, 2020	7.391	7.399	7.282	7.332	67,974,064	-0.07(-0.91%)
Nov 19, 2020	7.450	7.450	7.332	7.399	67,318,096	+0.00(+0.00%)
Nov 18, 2020	7.399	7.592	7.366	7.399	92,515,056	+0.06(+0.80%)
Nov 17, 2020	7.265	7.424	7.240	7.340	55,680,128	-0.04(-0.57%)
Nov 16, 2020	7.332	7.424	7.223	7.382	101,041,032	+0.22(+3.04%)
Nov 13, 2020	6.904	7.189	6.904	7.164	94,806,336	+0.28(+4.02%)
Nov 12, 2020	6.929	6.955	6.795	6.887	96,639,456	-0.12(-1.68%)
Nov 11, 2020	7.215	7.215	6.955	7.005	90,100,408	-0.03(-0.36%)
Nov 10, 2020	6.904	7.206	6.862	7.030	103,949,664	+0.15(+2.20%)
Nov 09, 2020	6.804	7.030	6.778	6.879	131,623,736	+0.34(+5.26%)
Nov 06, 2020	6.720	6.728	6.502	6.535	60,688,308	-0.17(-2.50%)
Nov 05, 2020	6.510	6.703	6.468	6.703	73,135,904	+0.29(+4.58%)
Nov 04, 2020	6.594	6.602	6.401	6.409	80,081,968	-0.20(-3.05%)
Nov 03, 2020	6.510	6.653	6.485	6.611	77,521,480	+0.14(+2.20%)

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.