Indicators

Ford Motor (NY: F )

12.19 -0.16 (-1.34%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	10.86	11.19	10.84	11.13	58,741,604	+0.25(+2.33%)
Apr 27, 2023	10.88	10.97	10.72	10.88	57,089,716	+0.07(+0.61%)
Apr 26, 2023	11.06	11.11	10.79	10.81	62,293,532	-0.22(-1.95%)
Apr 25, 2023	11.22	11.23	10.96	11.03	67,308,448	-0.22(-2.00%)
Apr 24, 2023	11.00	11.27	11.00	11.25	62,429,036	+0.32(+2.96%)
Apr 21, 2023	11.01	11.03	10.79	10.93	50,703,276	-0.06(-0.51%)
Apr 20, 2023	10.93	11.04	10.69	10.99	85,939,032	-0.32(-2.86%)
Apr 19, 2023	11.66	11.66	11.26	11.31	74,990,712	-0.47(-4.01%)
Apr 18, 2023	11.75	11.81	11.68	11.78	41,982,052	+0.05(+0.39%)
Apr 17, 2023	11.57	11.74	11.53	11.74	43,418,996	+0.15(+1.28%)
Apr 14, 2023	11.52	11.72	11.49	11.59	47,046,376	+0.06(+0.48%)
Apr 13, 2023	11.70	11.70	11.31	11.53	81,535,920	-0.19(-1.66%)
Apr 12, 2023	12.09	12.11	11.71	11.73	58,935,512	-0.19(-1.55%)
Apr 11, 2023	11.84	12.10	11.83	11.91	69,969,720	+0.14(+1.18%)
Apr 10, 2023	11.29	11.77	11.25	11.77	66,245,116	+0.36(+3.16%)
Apr 06, 2023	11.49	11.55	11.37	11.41	39,281,880	-0.09(-0.80%)
Apr 05, 2023	11.64	11.71	11.31	11.50	57,612,088	-0.27(-2.28%)
Apr 04, 2023	11.82	11.89	11.58	11.77	59,028,172	+0.04(+0.32%)

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.