Indicators

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.59	12.63	12.09	12.19	181,312,864	-0.29(-2.35%)
May 27, 2021	12.06	12.63	11.85	12.48	332,056,480	+0.82(+7.05%)
May 26, 2021	11.04	11.70	10.99	11.66	270,827,104	+0.91(+8.51%)
May 25, 2021	11.01	11.27	10.74	10.75	134,981,168	-0.21(-1.91%)
May 24, 2021	11.22	11.22	10.84	10.96	132,688,152	-0.23(-2.03%)
May 21, 2021	10.65	11.30	10.55	11.18	240,382,976	+0.70(+6.73%)
May 20, 2021	10.50	10.65	10.32	10.48	126,527,320	+0.32(+3.14%)
May 19, 2021	10.09	10.24	9.941	10.16	83,584,200	-0.03(-0.25%)
May 18, 2021	10.31	10.51	10.18	10.18	86,272,616	-0.01(-0.08%)
May 17, 2021	9.916	10.22	9.891	10.19	62,185,996	+0.26(+2.62%)
May 14, 2021	9.773	9.958	9.748	9.933	58,103,248	+0.24(+2.51%)
May 13, 2021	9.530	9.798	9.522	9.689	67,417,168	+0.18(+1.94%)
May 12, 2021	9.681	9.798	9.463	9.505	66,182,840	-0.21(-2.16%)
May 11, 2021	9.606	9.866	9.580	9.715	67,759,424	-0.11(-1.11%)
May 10, 2021	9.882	10.01	9.815	9.824	61,554,572	-0.09(-0.93%)
May 07, 2021	9.773	9.924	9.664	9.916	49,499,692	+0.07(+0.68%)
May 06, 2021	9.689	9.866	9.631	9.849	59,585,800	+0.11(+1.12%)
May 05, 2021	9.647	9.765	9.564	9.740	77,146,392	+0.17(+1.75%)
May 04, 2021	9.673	9.689	9.421	9.572	84,580,712	-0.18(-1.89%)

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.