Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	11.59	12.29	11.54	12.09	123,257,512	+0.71(+6.24%)
May 25, 2023	11.33	11.52	11.33	11.38	51,253,548	+0.05(+0.44%)
May 24, 2023	11.64	11.65	11.25	11.33	71,319,472	-0.40(-3.41%)
May 23, 2023	11.53	11.91	11.53	11.73	56,803,576	+0.10(+0.86%)
May 22, 2023	11.71	11.73	11.37	11.63	57,378,968	-0.02(-0.17%)
May 19, 2023	11.66	11.77	11.54	11.65	43,474,192	+0.01(+0.09%)
May 18, 2023	11.46	11.66	11.45	11.64	38,141,484	+0.14(+1.22%)
May 17, 2023	11.35	11.64	11.32	11.50	50,051,580	+0.25(+2.22%)
May 16, 2023	11.55	11.58	11.24	11.25	60,462,040	-0.39(-3.35%)
May 15, 2023	11.70	11.72	11.59	11.64	53,164,040	-0.03(-0.26%)
May 12, 2023	11.93	11.94	11.65	11.67	45,155,448	-0.20(-1.68%)
May 11, 2023	11.83	11.88	11.76	11.87	43,036,768	-0.02(-0.17%)
May 10, 2023	12.02	12.04	11.73	11.89	49,157,464	+0.03(+0.25%)
May 09, 2023	11.89	11.93	11.79	11.86	42,859,840	-0.16(-1.33%)
May 08, 2023	12.02	12.05	11.85	12.02	49,937,428	+0.03(+0.25%)
May 05, 2023	11.79	12.04	11.72	11.99	64,173,272	+0.43(+3.72%)
May 04, 2023	11.80	11.83	11.47	11.56	79,760,192	-0.23(-1.95%)
May 03, 2023	11.74	12.09	11.73	11.79	94,004,280	-0.01(-0.08%)
May 02, 2023	12.05	12.09	11.66	11.80	90,833,944	-0.26(-2.16%)
May 01, 2023	12.01	12.29	11.99	12.06	59,817,512	+0.18(+1.52%)
Apr 28, 2023	11.59	11.94	11.57	11.88	55,045,036	+0.27(+2.33%)
Apr 27, 2023	11.61	11.71	11.44	11.61	53,497,100	+0.07(+0.61%)
Apr 26, 2023	11.80	11.86	11.51	11.54	58,373,444	-0.23(-1.95%)
Apr 25, 2023	11.97	11.98	11.70	11.77	63,072,780	-0.24(-2.00%)
Apr 24, 2023	11.74	12.03	11.73	12.01	58,500,420	+0.35(+2.96%)
Apr 21, 2023	11.75	11.77	11.52	11.66	47,512,552	-0.06(-0.51%)
Apr 20, 2023	11.66	11.78	11.41	11.72	80,530,944	-0.35(-2.86%)
Apr 19, 2023	12.44	12.44	12.02	12.07	70,271,600	-0.50(-4.01%)
Apr 18, 2023	12.54	12.60	12.46	12.57	39,340,148	+0.05(+0.39%)
Apr 17, 2023	12.35	12.52	12.30	12.52	40,686,668	+0.16(+1.28%)
Apr 14, 2023	12.30	12.50	12.27	12.37	44,085,780	+0.06(+0.48%)
Apr 13, 2023	12.48	12.48	12.07	12.31	76,404,920	-0.21(-1.66%)
Apr 12, 2023	12.90	12.92	12.49	12.51	55,226,740	-0.20(-1.55%)
Apr 11, 2023	12.63	12.91	12.63	12.71	65,566,572	+0.15(+1.18%)
Apr 10, 2023	12.05	12.56	12.01	12.56	62,076,356	+0.39(+3.16%)
Apr 06, 2023	12.26	12.33	12.14	12.18	36,809,896	-0.10(-0.80%)
Apr 05, 2023	12.42	12.49	12.07	12.28	53,986,596	-0.29(-2.28%)
Apr 04, 2023	12.61	12.69	12.36	12.56	55,313,572	+0.04(+0.32%)
Apr 03, 2023	12.37	12.57	12.33	12.52	56,630,032	+0.08(+0.63%)
Mar 31, 2023	12.26	12.47	12.24	12.44	67,703,368	+0.31(+2.52%)
Mar 30, 2023	12.13	12.24	12.05	12.14	58,442,724	+0.24(+1.99%)
Mar 29, 2023	11.63	11.91	11.57	11.90	49,242,020	+0.44(+3.88%)
Mar 28, 2023	11.41	11.51	11.32	11.46	41,878,892	+0.08(+0.69%)
Mar 27, 2023	11.49	11.56	11.27	11.38	56,611,268	+0.01(+0.09%)
Mar 24, 2023	11.18	11.37	11.04	11.37	73,491,112	+0.09(+0.79%)
Mar 23, 2023	11.51	11.63	11.13	11.28	75,196,704	-0.06(-0.52%)
Mar 22, 2023	11.61	11.79	11.33	11.34	70,568,704	-0.24(-2.05%)
Mar 21, 2023	11.26	11.63	11.24	11.58	75,684,584	+0.53(+4.83%)
Mar 20, 2023	11.19	11.34	11.01	11.04	76,014,904	-0.12(-1.06%)
Mar 17, 2023	11.56	11.58	10.98	11.16	253,063,520	-0.51(-4.40%)
Mar 16, 2023	11.39	11.74	11.28	11.67	74,977,584	+0.11(+0.94%)
Mar 15, 2023	11.35	11.59	11.18	11.57	110,532,456	-0.22(-1.84%)
Mar 14, 2023	12.06	12.16	11.63	11.78	94,973,040	-0.10(-0.83%)
Mar 13, 2023	11.78	12.15	11.18	11.88	120,620,616	-0.07(-0.58%)
Mar 10, 2023	12.28	12.36	11.85	11.95	74,820,360	-0.35(-2.81%)
Mar 09, 2023	12.86	12.92	12.29	12.30	66,186,032	-0.52(-4.08%)
Mar 08, 2023	12.62	12.85	12.55	12.82	47,049,848	+0.15(+1.17%)
Mar 07, 2023	12.78	12.82	12.62	12.67	47,712,084	-0.15(-1.16%)
Mar 06, 2023	12.92	13.02	12.77	12.82	51,154,824	-0.10(-0.76%)
Mar 03, 2023	12.56	12.94	12.49	12.92	81,174,512	+0.52(+4.22%)
Mar 02, 2023	12.23	12.40	12.08	12.40	79,252,904	+0.23(+1.87%)

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.