Indicators

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.288	7.360	7.272	7.320	28,147,066	+0.06(+0.88%)
Sep 27, 2019	7.304	7.672	7.240	7.256	40,622,624	-0.05(-0.66%)
Sep 26, 2019	7.376	7.376	7.248	7.304	33,278,254	-0.05(-0.65%)
Sep 25, 2019	7.272	7.376	7.264	7.352	25,722,916	+0.07(+0.99%)
Sep 24, 2019	7.344	7.376	7.232	7.280	41,503,752	-0.04(-0.55%)
Sep 23, 2019	7.296	7.376	7.256	7.320	29,519,392	-0.01(-0.11%)
Sep 20, 2019	7.296	7.432	7.280	7.328	47,699,064	+0.06(+0.77%)
Sep 19, 2019	7.440	7.456	7.272	7.272	36,449,604	-0.12(-1.62%)
Sep 18, 2019	7.400	7.480	7.368	7.392	30,626,104	-0.02(-0.32%)
Sep 17, 2019	7.408	7.440	7.336	7.416	34,426,508	-0.02(-0.22%)
Sep 16, 2019	7.480	7.552	7.384	7.432	62,634,648	-0.12(-1.59%)
Sep 13, 2019	7.568	7.664	7.544	7.552	33,989,044	+0.03(+0.43%)
Sep 12, 2019	7.480	7.576	7.448	7.520	44,655,448	-0.01(-0.11%)
Sep 11, 2019	7.424	7.536	7.424	7.528	42,638,968	+0.00(+0.00%)
Sep 10, 2019	7.256	7.528	7.224	7.528	88,304,840	-0.10(-1.26%)
Sep 09, 2019	7.504	7.711	7.504	7.624	60,112,576	+0.16(+2.14%)
Sep 06, 2019	7.488	7.520	7.352	7.464	36,553,128	+0.00(+0.00%)
Sep 05, 2019	7.392	7.512	7.392	7.464	45,850,232	+0.11(+1.52%)
Sep 04, 2019	7.328	7.376	7.248	7.352	34,298,100	+0.08(+1.10%)

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.