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 (%)
Nov 28, 2008	1.383	1.534	1.299	1.506	214,147,312	+0.30(+25.12%)
Nov 26, 2008	0.9631	1.249	0.9463	1.204	309,057,568	+0.27(+29.52%)
Nov 25, 2008	0.9463	0.9631	0.8847	0.9295	142,716,960	+0.06(+6.41%)
Nov 24, 2008	0.9967	1.036	0.7839	0.8735	234,096,784	+0.07(+9.09%)
Nov 21, 2008	0.8231	0.8679	0.6999	0.8007	235,855,680	+0.02(+2.88%)
Nov 20, 2008	0.7335	1.047	0.5656	0.7783	354,875,104	+0.07(+10.32%)
Nov 19, 2008	0.9239	0.9575	0.6775	0.7055	228,023,840	-0.24(-25.00%)
Nov 18, 2008	0.9855	0.9911	0.8735	0.9407	92,229,536	-0.02(-2.33%)
Nov 17, 2008	1.042	1.053	0.9631	0.9631	70,203,920	-0.04(-4.44%)
Nov 14, 2008	1.042	1.058	1.002	1.008	63,786,440	-0.06(-5.26%)
Nov 13, 2008	1.064	1.081	0.9743	1.064	84,097,912	+0.03(+3.26%)
Nov 12, 2008	1.114	1.120	1.025	1.030	89,230,000	+0.02(+2.22%)
Nov 11, 2008	1.086	1.120	0.9631	1.008	129,381,816	-0.07(-6.74%)
Nov 10, 2008	1.165	1.187	1.064	1.081	103,492,664	-0.05(-4.46%)
Nov 07, 2008	1.137	1.176	1.030	1.131	167,757,296	+0.02(+2.02%)
Nov 06, 2008	1.181	1.187	1.047	1.109	162,260,848	-0.06(-5.26%)
Nov 05, 2008	1.249	1.249	1.154	1.170	92,079,872	-0.04(-3.24%)
Nov 04, 2008	1.243	1.249	1.193	1.210	112,949,680	+0.02(+1.41%)

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.