Indicators

Ford Motor (NY: F )

12.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	4.584	4.680	4.572	4.572	48,316,800	-0.01(-0.12%)
Apr 27, 2007	4.663	4.680	4.544	4.578	66,780,060	-0.09(-1.83%)
Apr 26, 2007	4.760	4.766	4.635	4.663	153,977,232	+0.18(+4.06%)
Apr 25, 2007	4.436	4.498	4.436	4.481	45,508,336	+0.03(+0.77%)
Apr 24, 2007	4.458	4.464	4.390	4.447	47,474,888	-0.01(-0.13%)
Apr 23, 2007	4.396	4.510	4.396	4.453	43,885,644	+0.05(+1.03%)
Apr 20, 2007	4.441	4.475	4.362	4.407	79,785,896	+0.01(+0.13%)
Apr 19, 2007	4.447	4.470	4.373	4.402	51,350,428	-0.05(-1.02%)
Apr 18, 2007	4.464	4.487	4.430	4.447	45,952,712	-0.02(-0.38%)
Apr 17, 2007	4.549	4.566	4.447	4.464	79,907,864	-0.10(-2.24%)
Apr 16, 2007	4.578	4.595	4.544	4.566	35,005,348	+0.01(+0.12%)
Apr 13, 2007	4.612	4.612	4.538	4.561	64,139,772	-0.04(-0.87%)
Apr 12, 2007	4.612	4.640	4.584	4.601	49,121,628	-0.02(-0.49%)
Apr 11, 2007	4.657	4.652	4.578	4.623	51,532,572	-0.03(-0.73%)
Apr 10, 2007	4.601	4.669	4.601	4.657	48,950,016	+0.06(+1.36%)
Apr 09, 2007	4.578	4.623	4.572	4.595	31,451,298	+0.04(+0.87%)
Apr 05, 2007	4.561	4.589	4.487	4.555	74,088,928	-0.02(-0.37%)
Apr 04, 2007	4.572	4.646	4.566	4.572	51,894,744	-0.02(-0.49%)
Apr 03, 2007	4.601	4.657	4.578	4.595	78,078,736	-0.01(-0.12%)

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.