Indicators

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	12.22	12.32	12.17	12.29	43,581,644	+0.14(+1.14%)
Feb 28, 2024	11.83	12.25	11.81	12.15	52,034,564	+0.30(+2.50%)
Feb 27, 2024	11.88	12.02	11.82	11.86	36,934,916	+0.05(+0.42%)
Feb 26, 2024	11.98	12.12	11.81	11.81	40,670,372	-0.19(-1.56%)
Feb 23, 2024	11.95	12.11	11.94	11.99	32,542,608	+0.02(+0.16%)
Feb 22, 2024	11.98	12.09	11.91	11.97	37,368,792	-0.02(-0.16%)
Feb 21, 2024	12.06	12.17	11.91	11.99	42,344,952	-0.11(-0.90%)
Feb 20, 2024	12.04	12.18	11.95	12.10	45,118,700	-0.05(-0.41%)
Feb 16, 2024	12.27	12.36	12.11	12.15	43,753,612	-0.22(-1.76%)
Feb 15, 2024	12.20	12.40	12.16	12.37	58,421,460	+0.29(+2.37%)
Feb 14, 2024	12.24	12.30	12.04	12.08	54,955,364	-0.12(-0.95%)
Feb 13, 2024	12.29	12.41	12.01	12.20	70,533,696	-0.29(-2.31%)
Feb 12, 2024	12.20	12.57	12.16	12.49	56,324,356	+0.29(+2.37%)
Feb 09, 2024	12.32	12.43	12.16	12.20	49,529,760	-0.14(-1.17%)
Feb 08, 2024	12.38	12.41	12.06	12.34	71,308,664	+0.03(+0.23%)
Feb 07, 2024	12.25	12.49	11.74	12.31	142,682,992	+0.70(+6.05%)
Feb 06, 2024	11.20	11.64	11.18	11.61	102,569,864	+0.46(+4.14%)
Feb 05, 2024	11.55	11.62	11.10	11.15	84,070,208	-0.53(-4.53%)
Feb 02, 2024	11.57	11.73	11.49	11.68	76,070,208	+0.04(+0.33%)

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.