Ford Motor (NY: F )

10.29 -0.18 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.648 7.656 7.512 7.616 70,969,736 -0.02(-0.21%)
Jul 30, 2019 7.640 7.656 7.576 7.632 46,210,860 -0.04(-0.52%)
Jul 29, 2019 7.672 7.735 7.608 7.672 45,659,960 +0.02(+0.31%)
Jul 26, 2019 7.656 7.711 7.600 7.648 59,703,576 +0.01(+0.10%)
Jul 25, 2019 7.791 7.815 7.512 7.640 167,551,456 -0.62(-7.45%)
Jul 24, 2019 8.135 8.271 8.103 8.255 76,201,784 +0.13(+1.57%)
Jul 23, 2019 8.095 8.167 8.039 8.127 93,365,616 +0.12(+1.50%)
Jul 22, 2019 8.095 8.127 7.991 8.007 45,337,856 -0.02(-0.30%)
Jul 19, 2019 8.110 8.126 8.031 8.031 48,904,412 -0.05(-0.58%)
Jul 18, 2019 8.110 8.118 8.015 8.078 32,804,196 -0.06(-0.68%)
Jul 17, 2019 8.252 8.267 8.118 8.133 32,009,272 -0.14(-1.71%)
Jul 16, 2019 8.165 8.275 8.094 8.275 37,495,616 +0.09(+1.06%)
Jul 15, 2019 8.259 8.315 8.141 8.189 42,866,760 -0.07(-0.86%)
Jul 12, 2019 8.063 8.267 8.063 8.259 51,769,540 +0.24(+2.94%)
Jul 11, 2019 7.992 8.031 7.960 8.023 35,126,112 +0.06(+0.79%)
Jul 10, 2019 8.023 8.078 7.960 7.960 36,933,536 -0.02(-0.30%)
Jul 09, 2019 8.008 8.023 7.952 7.984 31,921,432 -0.05(-0.59%)
Jul 08, 2019 8.031 8.078 8.015 8.031 29,511,810 +0.00(+0.00%)
Jul 05, 2019 8.015 8.086 7.945 8.031 27,176,612 +0.00(+0.00%)
Jul 03, 2019 8.015 8.110 7.976 8.031 24,545,936 +0.06(+0.79%)
Jul 02, 2019 7.992 8.039 7.905 7.968 37,738,408 -0.02(-0.30%)
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.