Indicators

Ford Motor (NY: F )

12.15 +0.00 (+0.01%)

Streaming Delayed Price Updated: 11:09 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.548	8.604	8.465	8.583	67,628,032	-0.01(-0.08%)
Jan 30, 2017	8.652	8.652	8.527	8.590	56,526,236	-0.08(-0.96%)
Jan 27, 2017	8.666	8.708	8.597	8.673	49,846,976	+0.08(+0.97%)
Jan 26, 2017	8.784	8.805	8.576	8.590	80,102,880	-0.29(-3.28%)
Jan 25, 2017	8.826	8.888	8.777	8.881	67,279,968	+0.12(+1.43%)
Jan 24, 2017	8.576	8.756	8.565	8.756	49,833,104	+0.21(+2.44%)
Jan 23, 2017	8.576	8.597	8.486	8.548	45,592,396	-0.03(-0.40%)
Jan 20, 2017	8.645	8.666	8.548	8.583	42,151,288	-0.05(-0.56%)
Jan 19, 2017	8.611	8.722	8.569	8.631	43,387,852	+0.01(+0.16%)
Jan 18, 2017	8.631	8.645	8.541	8.618	48,710,716	+0.00(+0.00%)
Jan 17, 2017	8.645	8.700	8.570	8.618	71,781,168	-0.01(-0.16%)
Jan 13, 2017		8.631	8.631	8.631	0	+0.03(+0.32%)
Jan 12, 2017	8.652	8.665	8.440	8.604	53,382,272	-0.05(-0.63%)
Jan 11, 2017	8.686	8.693	8.549	8.659	72,734,896	-0.12(-1.40%)
Jan 10, 2017	8.679	8.898	8.652	8.782	85,789,160	+0.15(+1.74%)
Jan 09, 2017	8.741	8.788	8.631	8.631	57,684,164	-0.09(-1.02%)
Jan 06, 2017	8.747	8.775	8.638	8.720	58,994,048	-0.01(-0.08%)
Jan 05, 2017	9.028	9.034	8.631	8.727	110,644,032	-0.27(-3.04%)
Jan 04, 2017	8.727	9.069	8.706	9.000	113,594,784	+0.40(+4.61%)

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.