Indicators

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.072	6.080	5.801	5.917	74,743,344	-0.12(-2.05%)
Dec 28, 2018	6.057	6.219	6.003	6.041	61,189,324	-0.03(-0.51%)
Dec 27, 2018	6.049	6.072	5.825	6.072	64,378,996	+0.00(+0.00%)
Dec 26, 2018	5.979	6.080	5.732	6.072	75,983,896	+0.17(+2.88%)
Dec 24, 2018	6.196	6.196	5.887	5.902	50,042,852	-0.32(-5.22%)
Dec 21, 2018	6.358	6.498	6.219	6.227	74,389,376	-0.16(-2.54%)
Dec 20, 2018	6.443	6.513	6.327	6.389	75,035,176	-0.05(-0.72%)
Dec 19, 2018	6.544	6.691	6.397	6.436	97,258,568	-0.12(-1.77%)
Dec 18, 2018	6.614	6.714	6.505	6.552	49,413,428	-0.02(-0.35%)
Dec 17, 2018	6.560	6.745	6.505	6.575	57,478,136	-0.02(-0.23%)
Dec 14, 2018	6.590	6.714	6.544	6.590	46,040,016	+0.02(+0.24%)
Dec 13, 2018	6.706	6.730	6.536	6.575	40,904,592	-0.11(-1.62%)
Dec 12, 2018	6.683	6.753	6.645	6.683	52,483,912	+0.08(+1.17%)
Dec 11, 2018	6.745	6.807	6.575	6.606	51,260,684	+0.02(+0.23%)
Dec 10, 2018	6.830	6.846	6.482	6.590	73,010,312	-0.23(-3.40%)
Dec 07, 2018	6.977	7.062	6.807	6.823	56,280,900	-0.15(-2.22%)
Dec 06, 2018	7.055	7.055	6.900	6.977	69,737,120	-0.12(-1.74%)
Dec 04, 2018	7.387	7.426	7.101	7.101	74,891,104	-0.32(-4.37%)

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.