Indicators

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.548	6.577	6.393	6.468	80,439,784	-0.15(-2.34%)
Apr 27, 2012	6.868	6.874	6.578	6.623	133,919,960	-0.15(-2.27%)
Apr 26, 2012	6.685	6.811	6.662	6.777	71,471,552	+0.08(+1.19%)
Apr 25, 2012	6.571	6.708	6.525	6.697	79,101,528	+0.19(+2.99%)
Apr 24, 2012	6.628	6.628	6.486	6.503	67,638,064	+0.02(+0.35%)
Apr 23, 2012	6.366	6.508	6.366	6.480	54,834,020	-0.03(-0.53%)
Apr 20, 2012	6.685	6.691	6.503	6.514	92,188,072	-0.14(-2.14%)
Apr 19, 2012	6.742	6.782	6.611	6.657	84,333,288	-0.07(-1.10%)
Apr 18, 2012	6.742	6.765	6.691	6.731	56,601,028	-0.07(-1.01%)
Apr 17, 2012	6.839	6.851	6.782	6.800	63,021,648	+0.02(+0.25%)
Apr 16, 2012	6.857	6.879	6.754	6.782	55,863,660	-0.02(-0.34%)
Apr 13, 2012	6.839	6.868	6.760	6.805	69,551,048	-0.09(-1.24%)
Apr 12, 2012	6.817	6.925	6.782	6.891	47,252,672	+0.09(+1.34%)
Apr 11, 2012	6.845	6.862	6.782	6.800	60,829,576	+0.07(+1.02%)
Apr 10, 2012	6.959	7.011	6.651	6.731	135,494,320	-0.25(-3.52%)
Apr 09, 2012	6.999	7.011	6.914	6.976	74,432,856	-0.14(-2.00%)
Apr 05, 2012	7.068	7.182	7.068	7.119	66,400,364	-0.02(-0.28%)
Apr 04, 2012	7.114	7.148	7.034	7.139	90,196,360	-0.08(-1.07%)
Apr 03, 2012	7.256	7.393	7.114	7.216	169,933,744	+0.01(+0.16%)

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.