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 (%)
Sep 29, 2023	12.09	12.14	11.84	11.91	65,048,596	-0.13(-1.11%)
Sep 28, 2023	11.81	12.14	11.67	12.04	51,202,496	+0.16(+1.37%)
Sep 27, 2023	12.00	12.00	11.74	11.88	43,398,776	-0.04(-0.32%)
Sep 26, 2023	11.98	12.13	11.86	11.92	42,986,376	-0.14(-1.19%)
Sep 25, 2023	11.84	12.16	12.01	12.06	42,979,788	+0.14(+1.21%)
Sep 22, 2023	11.98	12.24	11.90	11.92	68,064,888	+0.22(+1.89%)
Sep 21, 2023	11.70	11.84	11.66	11.70	41,840,568	-0.15(-1.29%)
Sep 20, 2023	12.13	12.15	11.84	11.85	39,041,812	-0.19(-1.59%)
Sep 19, 2023	11.83	12.13	11.80	12.04	42,633,060	+0.21(+1.78%)
Sep 18, 2023	11.98	12.00	11.74	11.83	49,459,060	-0.26(-2.14%)
Sep 15, 2023	11.89	12.26	11.89	12.09	66,733,368	-0.01(-0.08%)
Sep 14, 2023	12.09	12.18	11.90	12.10	45,236,188	-0.02(-0.16%)
Sep 13, 2023	12.17	12.38	12.11	12.12	65,232,004	+0.18(+1.53%)
Sep 12, 2023	11.73	12.07	11.72	11.94	51,611,216	+0.22(+1.88%)
Sep 11, 2023	11.85	11.89	11.67	11.72	36,157,052	-0.08(-0.65%)
Sep 08, 2023	11.48	11.85	11.48	11.79	51,668,864	+0.33(+2.84%)
Sep 07, 2023	11.46	11.55	11.41	11.47	40,532,228	-0.11(-0.91%)
Sep 06, 2023	11.51	11.61	11.34	11.57	43,664,872	-0.02(-0.17%)
Sep 05, 2023	11.62	11.68	11.54	11.59	36,706,764	-0.05(-0.41%)

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.