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 (%)
Aug 30, 2019 7.328 7.376 7.272 7.328 40,120,192 +0.04(+0.55%)
Aug 29, 2019 7.272 7.304 7.216 7.288 27,550,950 +0.10(+1.33%)
Aug 28, 2019 6.968 7.224 6.952 7.192 43,983,004 +0.19(+2.74%)
Aug 27, 2019 7.104 7.120 6.992 7.000 28,816,844 -0.05(-0.68%)
Aug 26, 2019 7.096 7.120 7.024 7.048 39,906,320 +0.04(+0.57%)
Aug 23, 2019 7.104 7.184 6.976 7.008 56,296,684 -0.22(-2.99%)
Aug 22, 2019 7.232 7.304 7.208 7.224 26,250,472 +0.00(+0.00%)
Aug 21, 2019 7.208 7.232 7.168 7.224 25,574,234 +0.06(+0.89%)
Aug 20, 2019 7.192 7.248 7.136 7.160 31,421,374 -0.06(-0.78%)
Aug 19, 2019 7.232 7.272 7.208 7.216 27,329,564 +0.06(+0.78%)
Aug 16, 2019 7.128 7.192 7.040 7.160 34,250,084 +0.08(+1.13%)
Aug 15, 2019 7.240 7.240 7.016 7.080 50,902,816 -0.11(-1.56%)
Aug 14, 2019 7.296 7.312 7.160 7.192 57,515,592 -0.21(-2.81%)
Aug 13, 2019 7.424 7.528 7.336 7.400 35,430,484 -0.02(-0.32%)
Aug 12, 2019 7.504 7.536 7.416 7.424 26,963,514 -0.13(-1.69%)
Aug 09, 2019 7.624 7.656 7.504 7.552 48,478,048 -0.09(-1.15%)
Aug 08, 2019 7.640 7.688 7.600 7.640 31,871,382 +0.02(+0.31%)
Aug 07, 2019 7.536 7.640 7.448 7.616 53,861,204 +0.04(+0.53%)
Aug 06, 2019 7.528 7.600 7.480 7.576 64,884,672 +0.20(+2.71%)
Aug 05, 2019 7.336 7.408 7.240 7.376 60,001,904 -0.04(-0.54%)
Aug 02, 2019 7.400 7.464 7.360 7.416 51,926,232 -0.02(-0.32%)
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.