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 31, 2017	8.051	8.102	8.026	8.095	54,817,668	+0.04(+0.45%)
Jul 28, 2017	8.044	8.095	7.979	8.059	34,463,772	-0.01(-0.09%)
Jul 27, 2017	7.994	8.080	7.958	8.066	53,624,152	+0.09(+1.08%)
Jul 26, 2017	8.037	8.051	7.900	7.979	100,166,400	-0.15(-1.86%)
Jul 25, 2017	8.152	8.207	8.095	8.131	73,247,888	-0.01(-0.18%)
Jul 24, 2017	8.304	8.333	8.131	8.145	66,690,404	-0.17(-2.08%)
Jul 21, 2017	8.362	8.383	8.275	8.318	38,298,340	-0.12(-1.45%)
Jul 20, 2017	8.434	8.499	8.412	8.441	42,017,808	+0.01(+0.17%)
Jul 19, 2017	8.377	8.427	8.363	8.427	36,814,184	+0.06(+0.68%)
Jul 18, 2017	8.348	8.370	8.313	8.370	34,570,320	+0.01(+0.09%)
Jul 17, 2017	8.341	8.370	8.298	8.363	34,230,168	+0.04(+0.51%)
Jul 14, 2017	8.295	8.355	8.263	8.320	55,863,672	+0.06(+0.69%)
Jul 13, 2017	8.163	8.327	8.156	8.263	47,240,044	+0.09(+1.13%)
Jul 12, 2017	8.127	8.277	8.120	8.170	46,449,356	+0.06(+0.79%)
Jul 11, 2017	8.056	8.142	8.049	8.106	36,379,568	+0.03(+0.35%)
Jul 10, 2017	8.006	8.085	7.999	8.078	26,506,738	+0.06(+0.71%)
Jul 07, 2017	7.985	8.035	7.949	8.021	29,301,686	+0.06(+0.72%)
Jul 06, 2017	8.042	8.091	7.956	7.964	44,833,864	-0.09(-1.06%)
Jul 05, 2017	8.199	8.234	8.021	8.049	55,318,668	-0.19(-2.25%)

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.