Indicators

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.72	12.94	12.89	12.92	63,572,668	+0.21(+1.68%)
Mar 27, 2024	12.19	12.72	12.18	12.71	55,017,056	+0.60(+4.98%)
Mar 26, 2024	12.61	12.61	12.09	12.10	68,989,816	-0.45(-3.57%)
Mar 25, 2024	12.57	12.71	12.39	12.55	40,144,996	-0.01(-0.08%)
Mar 22, 2024	12.52	12.61	12.50	12.56	34,062,488	-0.01(-0.08%)
Mar 21, 2024	12.57	12.71	12.44	12.57	57,613,608	+0.02(+0.16%)
Mar 20, 2024	11.93	12.57	11.92	12.55	71,145,616	+0.58(+4.88%)
Mar 19, 2024	11.78	12.01	11.78	11.97	33,573,572	+0.12(+0.98%)
Mar 18, 2024	11.81	11.86	11.65	11.85	37,605,352	+0.12(+1.00%)
Mar 15, 2024	11.72	11.94	11.69	11.73	90,717,320	-0.02(-0.17%)
Mar 14, 2024	12.00	12.03	11.68	11.75	54,071,704	-0.28(-2.34%)
Mar 13, 2024	11.79	12.14	11.78	12.03	52,029,164	+0.25(+2.15%)
Mar 12, 2024	11.81	11.83	11.70	11.78	32,098,088	+0.00(+0.00%)
Mar 11, 2024	11.80	11.91	11.75	11.78	36,101,472	-0.07(-0.57%)
Mar 08, 2024	12.09	12.18	11.81	11.85	56,251,212	-0.22(-1.85%)
Mar 07, 2024	12.07	12.13	11.93	12.07	40,022,368	+0.03(+0.24%)
Mar 06, 2024	12.18	12.23	12.00	12.04	50,140,812	-0.19(-1.59%)
Mar 05, 2024	12.31	12.39	12.16	12.24	49,170,992	-0.16(-1.26%)
Mar 04, 2024	12.23	12.68	12.23	12.39	84,117,424	+0.28(+2.33%)

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.