Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	9.770	9.820	9.680	9.780	45,388,080	+0.07(+0.72%)
Jan 13, 2025	9.660	9.720	9.570	9.710	65,910,128	+0.06(+0.62%)
Jan 10, 2025	9.670	9.840	9.590	9.650	73,373,464	-0.09(-0.92%)
Jan 08, 2025	9.740	9.750	9.580	9.740	61,678,840	-0.02(-0.20%)
Jan 07, 2025	9.950	10.01	9.720	9.760	62,337,016	-0.16(-1.61%)
Jan 06, 2025	10.06	10.19	9.900	9.920	63,775,632	+0.04(+0.40%)
Jan 03, 2025	9.690	9.950	9.530	9.880	77,245,936	+0.23(+2.38%)
Jan 02, 2025	9.910	9.955	9.635	9.650	66,941,988	-0.25(-2.53%)
Dec 31, 2024				9.900	0	+0.02(+0.20%)
Dec 30, 2024	9.950	9.975	9.820	9.880	47,017,520	-0.15(-1.50%)
Dec 27, 2024	10.02	10.20	9.980	10.03	52,899,988	-0.04(-0.40%)
Dec 26, 2024	10.00	10.12	9.980	10.07	35,922,704	+0.05(+0.50%)
Dec 24, 2024	9.900	10.06	9.890	10.02	29,103,582	+0.12(+1.21%)
Dec 23, 2024	9.870	9.920	9.750	9.900	50,604,344	+0.02(+0.20%)
Dec 20, 2024	9.700	9.960	9.680	9.880	87,705,552	+0.15(+1.49%)
Dec 19, 2024	9.790	9.945	9.700	9.735	61,944,352	+0.04(+0.46%)
Dec 18, 2024	9.940	10.09	9.660	9.690	83,987,008	-0.28(-2.81%)
Dec 17, 2024	9.960	10.04	9.880	9.970	76,180,080	-0.02(-0.20%)
Dec 16, 2024	10.07	10.12	9.880	9.990	96,167,808	-0.40(-3.85%)
Dec 13, 2024	10.40	10.44	10.32	10.39	40,560,760	+0.00(+0.00%)
Dec 12, 2024	10.38	10.51	10.35	10.39	38,330,776	-0.02(-0.19%)
Dec 11, 2024	10.61	10.61	10.28	10.41	60,391,408	-0.15(-1.42%)
Dec 10, 2024	10.72	10.74	10.55	10.56	45,056,396	-0.04(-0.38%)
Dec 09, 2024	10.56	10.80	10.53	10.60	53,126,908	+0.09(+0.86%)
Dec 06, 2024	10.51	10.60	10.42	10.51	56,227,036	+0.07(+0.67%)
Dec 05, 2024	10.64	10.69	10.39	10.44	68,020,080	-0.30(-2.79%)
Dec 04, 2024	10.85	10.87	10.59	10.74	66,640,472	-0.08(-0.74%)
Dec 03, 2024	10.99	11.01	10.82	10.82	43,851,168	-0.16(-1.46%)
Dec 02, 2024	11.22	11.24	10.96	10.98	49,944,808	-0.15(-1.35%)
Nov 29, 2024	11.16	11.27	11.12	11.13	28,935,166	+0.03(+0.27%)
Nov 27, 2024	11.13	11.26	11.06	11.10	28,474,212	+0.00(+0.00%)
Nov 26, 2024	11.16	11.23	11.04	11.10	47,415,056	-0.30(-2.63%)
Nov 25, 2024	11.30	11.52	11.28	11.40	63,249,392	+0.22(+1.97%)
Nov 22, 2024	10.81	11.38	10.80	11.18	82,556,752	+0.38(+3.52%)
Nov 21, 2024	10.78	10.85	10.61	10.80	53,349,744	+0.07(+0.65%)
Nov 20, 2024	11.01	11.05	10.61	10.73	68,555,048	-0.32(-2.90%)
Nov 19, 2024	11.06	11.32	11.01	11.05	53,148,332	-0.16(-1.43%)
Nov 18, 2024	11.05	11.27	11.03	11.21	47,728,828	+0.20(+1.82%)
Nov 15, 2024	11.05	11.15	10.98	11.01	58,895,468	-0.06(-0.54%)
Nov 14, 2024	11.13	11.23	11.02	11.07	56,715,944	-0.03(-0.27%)
Nov 13, 2024	11.12	11.17	11.02	11.10	55,103,012	+0.00(+0.00%)
Nov 12, 2024	11.14	11.30	10.95	11.10	44,841,844	-0.13(-1.16%)
Nov 11, 2024	11.07	11.32	11.02	11.23	56,583,080	+0.26(+2.37%)
Nov 08, 2024	10.93	10.97	10.86	10.97	45,463,520	+0.01(+0.09%)
Nov 07, 2024	11.01	11.11	10.83	10.96	55,330,524	-0.08(-0.72%)
Nov 06, 2024	10.80	11.08	10.69	11.04	102,059,520	+0.58(+5.57%)
Nov 05, 2024	10.19	10.50	10.16	10.46	49,788,184	+0.24(+2.32%)
Nov 04, 2024	10.09	10.43	10.09	10.22	55,988,924	+0.14(+1.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.