Indicators

Ford Motor (NY: F )

12.13 -0.21 (-1.74%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.59	17.23		17.20	107,561,072	+0.64(+3.89%)
Jan 28, 2022	16.37	16.57	16.04	16.56	103,457,200	+0.08(+0.46%)
Jan 27, 2022	17.12	17.41	16.37	16.48	125,101,456	-0.30(-1.81%)
Jan 26, 2022	17.71	17.74	16.50	16.79	160,855,920	-0.06(-0.35%)
Jan 25, 2022	16.86	17.08	16.49	16.85	138,227,776	-0.35(-2.01%)
Jan 24, 2022	16.80	17.26	15.85	17.19	221,411,104	-0.22(-1.26%)
Jan 21, 2022	17.88	18.13	17.32	17.41	172,618,288	-0.84(-4.62%)
Jan 20, 2022	18.45	19.45	18.19	18.25	179,310,976	-0.67(-3.56%)
Jan 19, 2022	20.78	21.01	18.89	18.93	181,560,320	-1.63(-7.92%)
Jan 18, 2022	20.97	21.19	20.49	20.56	131,085,216	-0.68(-3.22%)
Jan 14, 2022				21.24	0	+0.14(+0.68%)
Jan 13, 2022	20.77	21.81	20.55	21.10	219,287,104	+0.46(+2.25%)
Jan 12, 2022	20.75	20.94	20.24	20.63	123,114,800	+0.10(+0.49%)
Jan 11, 2022	20.05	20.53	19.63	20.53	125,457,216	+0.42(+2.10%)
Jan 10, 2022	20.32	20.61	19.69	20.11	145,318,992	-0.50(-2.41%)
Jan 07, 2022	20.80	21.00	20.27	20.61	150,649,104	-0.02(-0.08%)
Jan 06, 2022	20.31	20.76	19.70	20.62	183,363,456	+0.67(+3.38%)
Jan 05, 2022	20.29	21.03	19.79	19.95	300,337,696	-0.55(-2.67%)
Jan 04, 2022	18.99	20.71	18.90	20.50	368,726,304	+2.14(+11.67%)

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.