Indicators

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.146	6.154	5.872	5.989	73,846,424	-0.13(-2.05%)
Dec 28, 2018	6.130	6.295	6.075	6.115	60,455,052	-0.03(-0.51%)
Dec 27, 2018	6.122	6.146	5.895	6.146	63,606,448	+0.00(+0.00%)
Dec 26, 2018	6.052	6.154	5.801	6.146	75,072,088	+0.17(+2.88%)
Dec 24, 2018	6.271	6.271	5.958	5.974	49,442,336	-0.33(-5.22%)
Dec 21, 2018	6.436	6.577	6.295	6.303	73,496,704	-0.16(-2.54%)
Dec 20, 2018	6.522	6.592	6.404	6.467	74,134,760	-0.05(-0.72%)
Dec 19, 2018	6.624	6.772	6.475	6.514	96,091,464	-0.12(-1.77%)
Dec 18, 2018	6.694	6.796	6.584	6.631	48,820,464	-0.02(-0.35%)
Dec 17, 2018	6.639	6.827	6.584	6.655	56,788,400	-0.02(-0.23%)
Dec 14, 2018	6.670	6.796	6.624	6.670	45,487,536	+0.02(+0.24%)
Dec 13, 2018	6.788	6.811	6.616	6.655	40,413,736	-0.11(-1.62%)
Dec 12, 2018	6.764	6.835	6.725	6.764	51,854,104	+0.08(+1.17%)
Dec 11, 2018	6.827	6.890	6.655	6.686	50,645,556	+0.02(+0.23%)
Dec 10, 2018	6.913	6.929	6.561	6.670	72,134,192	-0.23(-3.40%)
Dec 07, 2018	7.062	7.148	6.890	6.905	55,605,528	-0.16(-2.22%)
Dec 06, 2018	7.140	7.140	6.984	7.062	68,900,272	-0.13(-1.74%)
Dec 04, 2018	7.477	7.516	7.187	7.187	73,992,416	-0.33(-4.37%)

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.