Indicators

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.40	12.43	11.90	12.00	184,137,056	-0.29(-2.35%)
May 27, 2021	11.88	12.43	11.66	12.29	337,228,704	+0.81(+7.05%)
May 26, 2021	10.87	11.52	10.82	11.48	275,045,568	+0.90(+8.51%)
May 25, 2021	10.85	11.09	10.57	10.58	137,083,680	-0.21(-1.91%)
May 24, 2021	11.05	11.05	10.67	10.79	134,754,944	-0.22(-2.03%)
May 21, 2021	10.49	11.13	10.38	11.01	244,127,264	+0.69(+6.73%)
May 20, 2021	10.34	10.48	10.16	10.32	128,498,152	+0.31(+3.14%)
May 19, 2021	9.937	10.09	9.789	10.00	84,886,136	-0.02(-0.25%)
May 18, 2021	10.15	10.35	10.02	10.03	87,616,432	-0.01(-0.08%)
May 17, 2021	9.764	10.06	9.739	10.04	63,154,628	+0.26(+2.62%)
May 14, 2021	9.623	9.805	9.599	9.780	59,008,284	+0.24(+2.51%)
May 13, 2021	9.384	9.648	9.376	9.541	68,467,280	+0.18(+1.94%)
May 12, 2021	9.533	9.648	9.318	9.359	67,213,728	-0.21(-2.16%)
May 11, 2021	9.458	9.714	9.433	9.566	68,814,872	-0.11(-1.11%)
May 10, 2021	9.731	9.855	9.665	9.673	62,513,368	-0.09(-0.93%)
May 07, 2021	9.623	9.772	9.516	9.764	50,270,716	+0.07(+0.68%)
May 06, 2021	9.541	9.714	9.483	9.698	60,513,924	+0.11(+1.12%)
May 05, 2021	9.500	9.615	9.417	9.590	78,348,048	+0.17(+1.75%)
May 04, 2021	9.524	9.541	9.276	9.425	85,898,168	-0.18(-1.89%)

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.