Indicators

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.970	7.149	6.907	7.028	119,220,952	-0.06(-0.89%)
Jul 28, 2011	7.137	7.281	7.080	7.091	121,304,352	-0.03(-0.40%)
Jul 27, 2011	7.367	7.396	7.080	7.120	197,601,920	-0.33(-4.40%)
Jul 26, 2011	7.655	7.736	7.396	7.448	189,502,816	-0.13(-1.75%)
Jul 25, 2011	7.506	7.621	7.488	7.580	78,545,040	-0.08(-1.05%)
Jul 22, 2011	7.648	7.678	7.644	7.661	46,006,428	+0.02(+0.23%)
Jul 21, 2011	7.575	7.667	7.529	7.644	75,892,608	+0.12(+1.53%)
Jul 20, 2011	7.592	7.592	7.437	7.529	58,030,096	-0.01(-0.08%)
Jul 19, 2011	7.483	7.586	7.402	7.534	93,523,688	+0.11(+1.47%)
Jul 18, 2011	7.494	7.517	7.270	7.425	114,711,848	-0.11(-1.45%)
Jul 15, 2011	7.563	7.598	7.483	7.534	71,623,072	+0.00(+0.00%)
Jul 14, 2011	7.673	7.713	7.506	7.534	79,847,064	-0.10(-1.36%)
Jul 13, 2011	7.655	7.730	7.615	7.638	76,928,200	+0.09(+1.14%)
Jul 12, 2011	7.557	7.701	7.552	7.552	100,252,872	-0.12(-1.50%)
Jul 11, 2011	7.851	7.880	7.632	7.667	106,528,408	-0.32(-4.03%)
Jul 08, 2011	7.978	8.001	7.834	7.989	119,104,760	-0.14(-1.70%)
Jul 07, 2011	8.133	8.185	8.001	8.127	114,960,368	+0.09(+1.15%)
Jul 06, 2011	8.133	8.133	7.995	8.035	80,209,616	-0.08(-0.99%)
Jul 05, 2011	8.098	8.162	8.006	8.116	81,583,320	+0.05(+0.57%)

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.