Indicators

Ford Motor (NY: F )

12.13 -0.02 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	4.908	4.965	4.822	4.828	77,183,728	-0.08(-1.62%)
Sep 27, 2007	5.061	5.078	4.896	4.908	90,572,256	-0.14(-2.82%)
Sep 26, 2007	4.936	5.118	4.851	5.050	163,127,904	+0.31(+6.47%)
Sep 25, 2007	4.777	4.788	4.692	4.743	45,804,004	-0.08(-1.65%)
Sep 24, 2007	4.817	4.896	4.754	4.822	101,026,896	+0.14(+3.04%)
Sep 21, 2007	4.743	4.743	4.652	4.680	60,284,860	-0.01(-0.24%)
Sep 20, 2007	4.777	4.777	4.640	4.692	56,235,804	-0.09(-1.79%)
Sep 19, 2007	4.788	4.845	4.709	4.777	93,749,784	-0.01(-0.24%)
Sep 18, 2007	4.754	4.828	4.652	4.788	81,342,432	+0.08(+1.69%)
Sep 17, 2007	4.601	4.766	4.601	4.709	95,172,992	+0.14(+3.11%)
Sep 14, 2007	4.453	4.601	4.407	4.566	73,730,376	+0.06(+1.39%)
Sep 13, 2007	4.345	4.527	4.333	4.504	119,106,560	+0.24(+5.60%)
Sep 12, 2007	4.293	4.362	4.265	4.265	69,082,856	-0.05(-1.06%)
Sep 11, 2007	4.293	4.379	4.282	4.311	67,697,240	+0.03(+0.80%)
Sep 10, 2007	4.322	4.333	4.265	4.276	58,627,756	+0.00(+0.00%)
Sep 07, 2007	4.350	4.379	4.265	4.276	77,765,184	-0.15(-3.34%)
Sep 06, 2007	4.436	4.453	4.345	4.424	51,349,620	+0.01(+0.13%)
Sep 05, 2007	4.493	4.532	4.396	4.419	37,364,508	-0.13(-2.75%)

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.