Indicators

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.274	6.549	6.215	6.543	235,291,664	+0.50(+8.24%)
Oct 26, 2012	6.039	6.045	6.045	6.045	74,525,160	-0.02(-0.29%)
Oct 25, 2012	6.080	6.121	5.998	6.063	101,598,320	+0.13(+2.16%)
Oct 24, 2012	5.882	6.004	5.841	5.934	84,557,680	+0.10(+1.70%)
Oct 23, 2012	5.847	5.899	5.817	5.835	55,653,580	-0.10(-1.77%)
Oct 19, 2012	6.080	6.086	5.911	5.940	69,401,808	-0.15(-2.40%)
Oct 18, 2012	6.045	6.168	6.028	6.086	75,476,176	+0.01(+0.19%)
Oct 17, 2012	6.016	6.074	5.987	6.074	50,240,884	+0.06(+1.07%)
Oct 16, 2012	5.987	6.022	5.963	6.010	56,172,388	+0.05(+0.78%)
Oct 15, 2012	5.899	5.981	5.888	5.963	45,299,772	+0.06(+0.99%)
Oct 12, 2012	5.917	5.981	5.888	5.905	41,325,192	-0.01(-0.20%)
Oct 11, 2012	5.870	5.987	5.864	5.917	67,381,008	+0.09(+1.60%)
Oct 10, 2012	5.905	5.905	5.806	5.823	58,181,900	-0.07(-1.19%)
Oct 09, 2012	5.958	5.981	5.847	5.893	65,527,992	+0.03(+0.50%)
Oct 08, 2012	5.870	5.905	5.829	5.864	43,656,076	-0.06(-1.08%)
Oct 05, 2012	5.934	5.998	5.911	5.928	69,739,000	+0.03(+0.49%)
Oct 04, 2012	5.870	5.923	5.812	5.899	80,300,008	+0.10(+1.71%)
Oct 03, 2012	5.730	5.847	5.695	5.800	87,424,528	+0.09(+1.53%)
Oct 02, 2012	5.841	5.864	5.666	5.712	108,529,752	-0.08(-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.