Indicators

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.156	8.244	8.156	8.180	46,965,792	+0.02(+0.29%)
Jun 27, 2019	8.028	8.188	7.996	8.156	53,715,460	+0.23(+2.93%)
Jun 26, 2019	7.892	7.964	7.852	7.924	42,190,828	+0.06(+0.71%)
Jun 25, 2019	7.972	7.988	7.860	7.868	35,860,468	-0.09(-1.11%)
Jun 24, 2019	7.956	8.012	7.940	7.956	35,130,076	-0.03(-0.40%)
Jun 21, 2019	8.020	8.036	7.924	7.988	59,907,796	-0.04(-0.50%)
Jun 20, 2019	8.100	8.116	7.956	8.028	40,121,416	+0.00(+0.00%)
Jun 19, 2019	8.116	8.140	8.020	8.028	36,316,328	-0.05(-0.59%)
Jun 18, 2019	8.060	8.156	8.036	8.076	40,745,932	+0.04(+0.50%)
Jun 17, 2019	7.988	8.068	7.948	8.036	24,241,036	+0.06(+0.70%)
Jun 14, 2019	8.004	8.028	7.948	7.980	26,954,006	-0.06(-0.80%)
Jun 13, 2019	7.892	8.044	7.836	8.044	31,956,904	+0.17(+2.13%)
Jun 12, 2019	7.916	7.940	7.868	7.876	27,194,778	-0.04(-0.51%)
Jun 11, 2019	7.892	7.980	7.828	7.916	33,052,186	+0.06(+0.81%)
Jun 10, 2019	7.908	8.020	7.804	7.852	42,365,880	+0.05(+0.61%)
Jun 07, 2019	7.804	7.852	7.756	7.804	23,571,812	+0.01(+0.10%)
Jun 06, 2019	7.772	7.852	7.724	7.796	35,379,996	-0.02(-0.31%)
Jun 05, 2019	7.892	7.932	7.716	7.820	53,080,628	-0.11(-1.41%)
Jun 04, 2019	7.780	7.956	7.772	7.932	46,676,700	+0.25(+3.23%)

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.