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 (%)
May 28, 2021	12.74	12.78	12.24	12.34	179,137,120	-0.30(-2.35%)
May 27, 2021	12.21	12.78	11.99	12.63	328,071,808	+0.83(+7.05%)
May 26, 2021	11.17	11.84	11.12	11.80	267,577,168	+0.93(+8.51%)
May 25, 2021	11.15	11.40	10.87	10.88	133,361,392	-0.21(-1.91%)
May 24, 2021	11.36	11.36	10.97	11.09	131,095,904	-0.23(-2.03%)
May 21, 2021	10.78	11.44	10.67	11.32	237,498,384	+0.71(+6.72%)
May 20, 2021	10.63	10.78	10.44	10.61	125,009,000	+0.32(+3.14%)
May 19, 2021	10.21	10.37	10.06	10.28	82,581,192	-0.03(-0.25%)
May 18, 2021	10.44	10.64	10.30	10.31	85,237,352	-0.01(-0.08%)
May 17, 2021	10.04	10.34	10.01	10.32	61,439,768	+0.26(+2.62%)
May 14, 2021	9.892	10.08	9.867	10.05	57,406,012	+0.25(+2.51%)
May 13, 2021	9.646	9.917	9.637	9.807	66,608,164	+0.19(+1.94%)
May 12, 2021	9.799	9.917	9.578	9.620	65,388,648	-0.21(-2.16%)
May 11, 2021	9.722	9.985	9.697	9.833	66,946,316	-0.11(-1.11%)
May 10, 2021	10.00	10.13	9.934	9.943	60,815,920	-0.09(-0.93%)
May 07, 2021	9.892	10.04	9.782	10.04	48,905,696	+0.07(+0.68%)
May 06, 2021	9.807	9.985	9.748	9.968	58,870,772	+0.11(+1.12%)
May 05, 2021	9.765	9.884	9.680	9.858	76,220,640	+0.17(+1.75%)
May 04, 2021	9.790	9.807	9.535	9.688	83,565,744	-0.19(-1.89%)

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.