Indicators

Ford Motor (NY: F )

12.89 +0.01 (+0.08%)

Streaming Delayed Price Updated: 12:06 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	10.99	11.32	10.97	11.27	58,036,700	+0.26(+2.33%)
Apr 27, 2023	11.01	11.11	10.85	11.01	56,404,636	+0.07(+0.61%)
Apr 26, 2023	11.19	11.25	10.92	10.95	61,546,008	-0.22(-1.95%)
Apr 25, 2023	11.35	11.36	11.10	11.16	66,500,748	-0.23(-2.00%)
Apr 24, 2023	11.14	11.41	11.13	11.39	61,679,888	+0.33(+2.96%)
Apr 21, 2023	11.15	11.16	10.92	11.06	50,094,836	-0.06(-0.51%)
Apr 20, 2023	11.06	11.18	10.82	11.12	84,907,752	-0.33(-2.86%)
Apr 19, 2023	11.80	11.80	11.40	11.45	74,090,824	-0.48(-4.01%)
Apr 18, 2023	11.90	11.95	11.82	11.92	41,478,268	+0.05(+0.39%)
Apr 17, 2023	11.71	11.88	11.67	11.88	42,897,968	+0.15(+1.28%)
Apr 14, 2023	11.66	11.86	11.63	11.73	46,481,820	+0.06(+0.48%)
Apr 13, 2023	11.84	11.84	11.45	11.67	80,557,488	-0.20(-1.66%)
Apr 12, 2023	12.23	12.25	11.85	11.87	58,228,284	-0.19(-1.55%)
Apr 11, 2023	11.98	12.24	11.98	12.06	69,130,080	+0.14(+1.18%)
Apr 10, 2023	11.43	11.92	11.39	11.92	65,450,176	+0.37(+3.16%)
Apr 06, 2023	11.63	11.69	11.51	11.55	38,810,496	-0.09(-0.80%)
Apr 05, 2023	11.78	11.85	11.45	11.64	56,920,744	-0.27(-2.28%)
Apr 04, 2023	11.96	12.04	11.72	11.92	58,319,836	+0.04(+0.32%)

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.