Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	9.620	9.670	9.430	9.550	68,503,624	+0.09(+0.95%)
Oct 30, 2018	9.310	9.560	9.270	9.460	58,045,332	+0.18(+1.94%)
Oct 29, 2018	9.360	9.590	9.170	9.280	92,256,496	+0.30(+3.34%)
Oct 26, 2018	8.960	9.060	8.860	8.980	100,639,800	-0.01(-0.11%)
Oct 25, 2018	8.520	9.000	8.460	8.990	90,392,072	+0.81(+9.90%)
Oct 24, 2018	8.500	8.600	8.170	8.180	58,744,856	-0.41(-4.77%)
Oct 23, 2018	8.300	8.640	8.230	8.590	55,395,752	+0.18(+2.14%)
Oct 22, 2018	8.380	8.450	8.270	8.410	39,790,668	-0.09(-1.06%)
Oct 19, 2018	8.320	8.525	8.190	8.500	59,831,100	-0.01(-0.12%)
Oct 18, 2018	8.740	8.760	8.500	8.510	59,660,456	-0.25(-2.85%)
Oct 17, 2018	8.800	8.860	8.640	8.760	48,786,424	-0.04(-0.45%)
Oct 16, 2018	8.870	8.890	8.730	8.800	36,767,588	-0.01(-0.11%)
Oct 15, 2018	8.670	8.850	8.660	8.810	40,172,324	+0.17(+1.97%)
Oct 12, 2018	8.950	8.950	8.550	8.640	59,308,500	-0.17(-1.93%)
Oct 11, 2018	8.820	8.990	8.760	8.810	66,145,896	-0.01(-0.11%)
Oct 10, 2018	8.950	8.980	8.810	8.820	54,089,944	-0.13(-1.45%)
Oct 09, 2018	9.230	9.310	8.950	8.950	58,339,736	-0.31(-3.35%)
Oct 08, 2018	9.100	9.280	9.090	9.260	43,642,652	+0.14(+1.54%)
Oct 05, 2018	9.150	9.220	9.100	9.120	36,952,200	-0.03(-0.33%)
Oct 04, 2018	9.130	9.220	9.090	9.150	38,888,232	+0.02(+0.22%)
Oct 03, 2018	9.270	9.310	9.130	9.130	47,004,720	-0.07(-0.76%)
Oct 02, 2018	9.270	9.340	9.180	9.200	41,803,696	-0.12(-1.29%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

Follow Us