Indicators

Ford Motor (NY: F )

12.15 -0.60 (-4.71%)

Official Closing Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.091	7.137	6.991	7.114	40,289,904	+0.02(+0.22%)
Sep 27, 2018	7.153	7.176	7.076	7.099	49,917,736	-0.03(-0.43%)
Sep 26, 2018	7.214	7.237	7.130	7.130	76,185,816	-0.09(-1.28%)
Sep 25, 2018	7.330	7.353	7.207	7.222	57,736,740	-0.15(-2.09%)
Sep 24, 2018	7.522	7.576	7.322	7.376	56,127,076	-0.20(-2.64%)
Sep 21, 2018	7.568	7.645	7.522	7.576	96,850,912	+0.03(+0.41%)
Sep 20, 2018	7.560	7.637	7.468	7.545	60,212,896	+0.02(+0.31%)
Sep 19, 2018	7.391	7.560	7.391	7.522	52,138,168	+0.15(+2.09%)
Sep 18, 2018	7.337	7.391	7.291	7.368	74,182,832	+0.02(+0.31%)
Sep 17, 2018	7.260	7.383	7.253	7.345	38,410,096	+0.08(+1.06%)
Sep 14, 2018	7.214	7.291	7.199	7.268	39,023,632	+0.06(+0.85%)
Sep 13, 2018	7.214	7.237	7.160	7.207	38,035,752	+0.02(+0.32%)
Sep 12, 2018	7.160	7.245	7.137	7.183	33,088,862	+0.02(+0.32%)
Sep 11, 2018	7.191	7.199	7.091	7.160	35,308,488	-0.05(-0.75%)
Sep 10, 2018	7.160	7.299	7.153	7.214	39,551,168	+0.08(+1.19%)
Sep 07, 2018	7.237	7.299	7.114	7.130	66,609,692	-0.12(-1.70%)
Sep 06, 2018	7.291	7.345	7.230	7.253	38,381,060	-0.05(-0.63%)
Sep 05, 2018	7.283	7.345	7.168	7.299	57,913,628	+0.02(+0.21%)

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.