Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	10.93	10.97	10.86	10.97	45,360,068	+0.01(+0.09%)
Nov 07, 2024	11.01	11.11	10.83	10.96	55,330,524	-0.23(-2.06%)
Nov 06, 2024	10.95	11.23	10.84	11.19	100,691,424	+0.59(+5.57%)
Nov 05, 2024	10.33	10.64	10.30	10.60	49,120,780	+0.24(+2.32%)
Nov 04, 2024	10.23	10.57	10.23	10.36	55,238,400	+0.14(+1.37%)
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.