Indicators

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.07	13.30	13.25	13.28	61,846,456	+0.22(+1.68%)
Mar 27, 2024	12.53	13.07	12.52	13.06	53,523,156	+0.62(+4.98%)
Mar 26, 2024	12.96	12.96	12.43	12.44	67,116,512	-0.46(-3.57%)
Mar 25, 2024	12.92	13.06	12.74	12.90	39,054,924	-0.01(-0.08%)
Mar 22, 2024	12.87	12.96	12.85	12.91	33,137,576	-0.01(-0.08%)
Mar 21, 2024	12.92	13.06	12.79	12.92	56,049,204	+0.02(+0.16%)
Mar 20, 2024	12.26	12.92	12.26	12.90	69,213,776	+0.60(+4.88%)
Mar 19, 2024	12.11	12.35	12.11	12.30	32,661,938	+0.12(+0.99%)
Mar 18, 2024	12.14	12.19	11.98	12.18	36,584,240	+0.12(+1.00%)
Mar 15, 2024	12.05	12.27	12.02	12.06	88,254,040	-0.02(-0.17%)
Mar 14, 2024	12.34	12.37	12.01	12.08	52,603,476	-0.29(-2.34%)
Mar 13, 2024	12.12	12.48	12.11	12.37	50,616,396	+0.26(+2.15%)
Mar 12, 2024	12.14	12.16	12.03	12.11	31,226,516	+0.00(+0.00%)
Mar 11, 2024	12.13	12.24	12.07	12.11	35,121,196	-0.07(-0.57%)
Mar 08, 2024	12.43	12.52	12.14	12.18	54,723,800	-0.23(-1.85%)
Mar 07, 2024	12.41	12.47	12.26	12.41	38,935,624	+0.03(+0.24%)
Mar 06, 2024	12.52	12.57	12.33	12.38	48,779,320	-0.20(-1.59%)
Mar 05, 2024	12.65	12.74	12.50	12.58	47,835,832	-0.16(-1.26%)
Mar 04, 2024	12.57	13.03	12.57	12.74	81,833,352	+0.29(+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.