Indicators

Ford Motor (NY: F )

12.06 -0.11 (-0.90%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.859	9.090	8.767	8.834	88,121,128	-0.16(-1.77%)
Jan 28, 2021	9.085	9.270	8.985	8.993	92,071,432	-0.06(-0.65%)
Jan 27, 2021	9.245	9.371	8.976	9.052	98,468,144	-0.34(-3.57%)
Jan 26, 2021	9.488	9.673	9.329	9.387	78,770,344	-0.08(-0.89%)
Jan 25, 2021	9.639	9.664	9.127	9.471	141,422,848	-0.19(-2.00%)
Jan 22, 2021	9.782	9.807	9.513	9.664	155,995,776	-0.01(-0.09%)
Jan 21, 2021	9.463	10.19	9.329	9.673	336,488,928	+0.56(+6.17%)
Jan 20, 2021	8.582	9.119	8.549	9.111	147,083,472	+0.70(+8.38%)
Jan 19, 2021	8.439	8.565	8.364	8.406	93,582,984	+0.16(+1.93%)
Jan 15, 2021	8.423	8.431	8.238	8.246	119,184,128	-0.29(-3.34%)
Jan 14, 2021	8.230	8.557	8.213	8.532	134,040,248	+0.33(+3.99%)
Jan 13, 2021	8.314	8.322	8.087	8.205	106,573,968	+0.00(+0.00%)
Jan 12, 2021	7.802	8.238	7.793	8.205	148,461,488	+0.40(+5.16%)
Jan 11, 2021	7.441	7.819	7.399	7.802	114,409,840	+0.25(+3.33%)
Jan 08, 2021	7.634	7.668	7.458	7.550	70,522,488	-0.05(-0.66%)
Jan 07, 2021	7.500	7.617	7.450	7.601	91,793,880	+0.18(+2.49%)
Jan 06, 2021	7.374	7.500	7.282	7.416	86,442,168	+0.16(+2.20%)
Jan 05, 2021	7.106	7.315	7.097	7.257	83,522,432	+0.11(+1.53%)

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.