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 (%)
Jan 29, 2021	8.966	9.200	8.873	8.941	87,063,680	-0.16(-1.77%)
Jan 28, 2021	9.196	9.383	9.094	9.102	90,966,576	-0.06(-0.65%)
Jan 27, 2021	9.357	9.484	9.085	9.162	97,286,528	-0.34(-3.57%)
Jan 26, 2021	9.603	9.790	9.442	9.501	77,825,104	-0.08(-0.89%)
Jan 25, 2021	9.756	9.782	9.238	9.586	139,725,776	-0.20(-2.00%)
Jan 22, 2021	9.901	9.926	9.629	9.782	154,123,840	-0.01(-0.09%)
Jan 21, 2021	9.578	10.32	9.442	9.790	332,451,072	+0.57(+6.17%)
Jan 20, 2021	8.686	9.230	8.652	9.221	145,318,480	+0.71(+8.38%)
Jan 19, 2021	8.542	8.669	8.466	8.508	92,459,984	+0.16(+1.93%)
Jan 15, 2021	8.525	8.533	8.338	8.347	117,753,920	-0.29(-3.34%)
Jan 14, 2021	8.330	8.661	8.313	8.635	132,431,768	+0.33(+3.99%)
Jan 13, 2021	8.415	8.423	8.185	8.304	105,295,088	+0.00(+0.00%)
Jan 12, 2021	7.897	8.338	7.888	8.304	146,679,952	+0.41(+5.16%)
Jan 11, 2021	7.532	7.914	7.489	7.897	113,036,928	+0.25(+3.33%)
Jan 08, 2021	7.727	7.761	7.548	7.642	69,676,216	-0.05(-0.66%)
Jan 07, 2021	7.591	7.710	7.540	7.693	90,692,360	+0.19(+2.49%)
Jan 06, 2021	7.464	7.591	7.370	7.506	85,404,872	+0.16(+2.20%)
Jan 05, 2021	7.192	7.404	7.183	7.345	82,520,168	+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.