Indicators

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.942	4.947	4.868	4.879	24,716,180	-0.06(-1.15%)
Jan 30, 2006	4.925	5.004	4.874	4.936	40,140,428	+0.02(+0.35%)
Jan 27, 2006	4.936	5.010	4.845	4.919	54,020,560	-0.01(-0.23%)
Jan 26, 2006	4.908	4.976	4.777	4.930	63,008,280	+0.03(+0.58%)
Jan 25, 2006	4.777	4.908	4.714	4.902	56,971,452	+0.13(+2.62%)
Jan 24, 2006	4.766	4.788	4.635	4.777	55,686,888	+0.05(+0.96%)
Jan 23, 2006	4.760	4.885	4.703	4.731	115,449,208	+0.24(+5.32%)
Jan 20, 2006	4.720	4.720	4.464	4.493	71,850,224	-0.18(-3.89%)
Jan 19, 2006	4.663	4.760	4.640	4.675	34,323,584	+0.01(+0.12%)
Jan 18, 2006	4.726	4.731	4.640	4.669	31,346,668	-0.06(-1.20%)
Jan 17, 2006	4.862	4.879	4.657	4.726	34,894,736	-0.14(-2.81%)
Jan 13, 2006	4.868	4.913	4.794	4.862	43,412,588	-0.01(-0.12%)
Jan 12, 2006	5.038	5.044	4.834	4.868	54,015,464	-0.21(-4.14%)
Jan 11, 2006	5.010	5.095	4.987	5.078	53,663,768	+0.09(+1.82%)
Jan 10, 2006	4.936	5.067	4.851	4.987	49,127,620	+0.09(+1.74%)
Jan 09, 2006	4.919	5.038	4.891	4.902	50,921,608	+0.06(+1.17%)
Jan 06, 2006	4.720	4.925	4.703	4.845	71,079,656	+0.10(+2.04%)
Jan 05, 2006	4.578	4.777	4.566	4.748	56,232,364	+0.19(+4.24%)
Jan 04, 2006	4.453	4.595	4.447	4.555	62,646,388	+0.10(+2.30%)

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.