Indicators

Ford Motor (NY: F )

12.20 +0.03 (+0.21%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.738	5.839	5.596	5.839	138,926,160	-0.01(-0.14%)
Feb 27, 2020	5.981	6.107	5.805	5.847	141,358,624	-0.20(-3.33%)
Feb 26, 2020	6.124	6.258	6.049	6.049	110,225,288	-0.04(-0.69%)
Feb 25, 2020	6.443	6.443	6.057	6.090	129,720,720	-0.26(-4.10%)
Feb 24, 2020	6.460	6.476	6.334	6.351	130,961,984	-0.27(-4.06%)
Feb 21, 2020	6.728	6.736	6.619	6.619	69,526,192	-0.12(-1.74%)
Feb 20, 2020	6.711	6.770	6.703	6.736	62,344,744	+0.03(+0.38%)
Feb 19, 2020	6.762	6.795	6.711	6.711	76,569,320	-0.05(-0.74%)
Feb 18, 2020	6.812	6.837	6.728	6.762	77,620,640	-0.03(-0.49%)
Feb 14, 2020	6.938	6.938	6.778	6.795	55,261,632	-0.13(-1.82%)
Feb 13, 2020	6.887	7.013	6.887	6.921	80,618,624	+0.01(+0.12%)
Feb 12, 2020	6.829	6.988	6.820	6.913	132,897,016	+0.12(+1.73%)
Feb 11, 2020	6.795	6.837	6.778	6.795	95,513,152	+0.03(+0.50%)
Feb 10, 2020	6.837	6.837	6.753	6.762	85,589,704	-0.04(-0.62%)
Feb 07, 2020	6.887	6.887	6.728	6.804	117,123,720	-0.12(-1.70%)
Feb 06, 2020	7.022	7.030	6.921	6.921	82,007,544	-0.05(-0.72%)
Feb 05, 2020	7.055	7.114	6.929	6.971	173,573,120	-0.73(-9.48%)
Feb 04, 2020	7.617	7.752	7.609	7.701	102,253,592	+0.17(+2.23%)

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.