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, 2006	3.937	3.949	3.787	3.839	43,967,592	-0.13(-3.19%)
Jul 28, 2006	3.966	3.972	3.879	3.966	29,304,200	+0.03(+0.88%)
Jul 27, 2006	3.925	3.977	3.897	3.931	54,816,592	+0.05(+1.19%)
Jul 26, 2006	3.885	3.972	3.833	3.885	66,865,416	+0.09(+2.43%)
Jul 25, 2006	3.661	3.856	3.661	3.793	67,594,240	+0.13(+3.62%)
Jul 24, 2006	3.620	3.689	3.643	3.661	31,406,242	+0.05(+1.27%)
Jul 21, 2006	3.563	3.672	3.488	3.615	64,169,540	+0.05(+1.45%)
Jul 20, 2006	3.638	3.643	3.551	3.563	66,363,316	-0.08(-2.21%)
Jul 19, 2006	3.713	3.741	3.603	3.643	79,243,648	-0.06(-1.71%)
Jul 18, 2006	3.689	3.741	3.684	3.707	32,312,280	+0.02(+0.47%)
Jul 17, 2006	3.672	3.747	3.666	3.689	59,616,592	+0.02(+0.47%)
Jul 14, 2006	3.770	3.782	3.615	3.672	47,304,556	-0.10(-2.74%)
Jul 13, 2006	3.931	3.960	3.770	3.776	62,792,852	-0.18(-4.65%)
Jul 12, 2006	3.966	3.989	3.943	3.960	35,336,168	+0.05(+1.18%)
Jul 11, 2006	3.960	3.983	3.885	3.914	36,383,628	-0.06(-1.45%)
Jul 10, 2006	3.943	4.018	3.914	3.972	47,156,012	+0.10(+2.53%)
Jul 07, 2006	3.816	3.920	3.787	3.874	37,839,372	+0.08(+2.12%)
Jul 06, 2006	3.810	3.833	3.787	3.793	26,450,050	-0.01(-0.30%)
Jul 05, 2006	3.851	3.868	3.799	3.805	28,968,018	-0.06(-1.49%)

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.