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, 2023	12.47	12.67	12.38	12.67	67,326,376	-0.05(-0.38%)
Jul 28, 2023	13.02	13.09	12.48	12.71	121,714,040	-0.45(-3.42%)
Jul 27, 2023	13.26	13.40	13.14	13.16	70,000,976	+0.06(+0.44%)
Jul 26, 2023	12.99	13.18	12.96	13.11	43,788,224	+0.09(+0.66%)
Jul 25, 2023	13.29	13.29	13.00	13.02	61,272,292	-0.36(-2.72%)
Jul 24, 2023	13.32	13.44	13.28	13.38	48,671,444	+0.17(+1.31%)
Jul 21, 2023	13.40	13.43	13.04	13.21	60,941,920	-0.09(-0.71%)
Jul 20, 2023	13.31	13.35	13.18	13.31	49,079,064	-0.07(-0.50%)
Jul 19, 2023	13.41	13.52	13.34	13.37	61,358,752	-0.07(-0.49%)
Jul 18, 2023	13.23	13.44	13.20	13.44	75,641,064	+0.08(+0.57%)
Jul 17, 2023	13.83	13.88	13.36	13.36	105,251,816	-0.84(-5.94%)
Jul 14, 2023	14.44	14.48	14.14	14.21	51,397,292	-0.20(-1.38%)
Jul 13, 2023	14.48	14.49	14.30	14.41	52,339,332	-0.03(-0.20%)
Jul 12, 2023	14.58	14.63	14.42	14.44	50,178,260	-0.01(-0.07%)
Jul 11, 2023	14.29	14.46	14.20	14.44	48,332,252	+0.15(+1.06%)
Jul 10, 2023	14.19	14.31	14.07	14.29	54,873,796	+0.09(+0.60%)
Jul 07, 2023	14.22	14.45	14.17	14.21	56,276,416	+0.00(+0.00%)
Jul 06, 2023	14.39	14.46	14.11	14.21	68,427,296	-0.35(-2.41%)
Jul 05, 2023	14.43	14.63	14.34	14.56	54,813,972	+0.10(+0.72%)

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.