Skip to main content

Ford Motor (NY: F )

10.54 +0.32 (+3.13%)
Streaming Delayed Price Updated: 10:11 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 10.33 10.41 10.20 10.22 43,472,396 -0.07(-0.68%)
Oct 31, 2024 10.43 10.48 10.24 10.29 72,153,680 -0.18(-1.72%)
Oct 30, 2024 10.40 10.53 10.33 10.47 48,796,104 +0.06(+0.58%)
Oct 29, 2024 10.53 10.55 10.18 10.41 156,080,272 -0.96(-8.44%)
Oct 28, 2024 11.16 11.39 11.12 11.37 97,284,680 +0.30(+2.71%)
Oct 25, 2024 11.28 11.33 11.02 11.07 39,120,792 -0.17(-1.51%)
Oct 24, 2024 11.24 11.25 11.07 11.24 44,727,672 +0.18(+1.63%)
Oct 23, 2024 11.11 11.24 11.02 11.06 37,322,980 -0.05(-0.45%)
Oct 22, 2024 10.92 11.15 10.92 11.11 51,585,896 +0.23(+2.11%)
Oct 21, 2024 11.08 11.16 10.86 10.88 40,971,904 -0.22(-1.98%)
Oct 18, 2024 11.16 11.17 11.04 11.10 26,074,952 +0.03(+0.27%)
Oct 17, 2024 11.04 11.13 10.94 11.07 37,567,196 +0.04(+0.36%)
Oct 16, 2024 10.89 11.18 10.89 11.03 46,967,396 +0.19(+1.75%)
Oct 15, 2024 10.91 11.02 10.82 10.84 53,063,360 -0.08(-0.73%)
Oct 14, 2024 10.71 10.96 10.65 10.92 41,915,520 +0.20(+1.87%)
Oct 11, 2024 10.64 10.80 10.63 10.72 31,915,776 +0.04(+0.37%)
Oct 10, 2024 10.58 10.70 10.54 10.68 39,413,652 +0.06(+0.56%)
Oct 09, 2024 10.49 10.68 10.44 10.62 40,387,532 +0.13(+1.24%)
Oct 08, 2024 10.50 10.58 10.38 10.49 46,337,424 +0.00(+0.00%)
Oct 07, 2024 10.55 10.61 10.45 10.49 37,984,144 -0.08(-0.76%)
Oct 04, 2024 10.59 10.61 10.44 10.57 45,967,828 +0.12(+1.15%)
Oct 03, 2024 10.41 10.47 10.33 10.45 44,367,376 -0.03(-0.29%)
Oct 02, 2024 10.73 10.73 10.43 10.48 51,361,628 -0.27(-2.51%)
Oct 01, 2024 10.72 10.81 10.58 10.75 63,931,068 +0.19(+1.80%)
Sep 30, 2024 10.48 10.61 10.43 10.56 59,680,792 -0.22(-2.04%)
Sep 27, 2024 10.84 10.99 10.76 10.78 45,469,612 +0.10(+0.94%)
Sep 26, 2024 10.56 10.75 10.56 10.68 51,584,944 +0.26(+2.50%)
Sep 25, 2024 10.59 10.59 10.32 10.42 74,415,568 -0.45(-4.14%)
Sep 24, 2024 10.97 11.00 10.81 10.87 39,447,188 -0.04(-0.37%)
Sep 23, 2024 10.84 10.92 10.71 10.91 40,410,388 +0.03(+0.28%)
Sep 20, 2024 10.86 10.88 10.69 10.88 68,809,192 -0.04(-0.37%)
Sep 19, 2024 11.22 11.31 10.87 10.92 52,410,692 -0.06(-0.55%)
Sep 18, 2024 10.93 11.26 10.91 10.98 55,003,508 +0.08(+0.73%)
Sep 17, 2024 10.89 11.13 10.82 10.90 52,047,240 +0.10(+0.93%)
Sep 16, 2024 10.74 10.92 10.74 10.80 34,736,168 +0.11(+1.03%)
Sep 13, 2024 10.68 10.79 10.62 10.69 35,184,852 +0.07(+0.66%)
Sep 12, 2024 10.40 10.65 10.31 10.62 43,792,464 +0.17(+1.63%)
Sep 11, 2024 10.31 10.46 10.13 10.45 55,820,200 +0.13(+1.26%)
Sep 10, 2024 10.49 10.49 10.17 10.32 62,978,164 -0.34(-3.19%)
Sep 09, 2024 10.61 10.76 10.54 10.66 39,288,796 +0.08(+0.76%)
Sep 06, 2024 10.78 10.87 10.53 10.58 47,669,916 -0.19(-1.76%)
Sep 05, 2024 11.08 11.13 10.72 10.77 50,538,528 -0.18(-1.64%)
Sep 04, 2024 10.99 11.15 10.85 10.95 47,895,244 -0.03(-0.27%)
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.