Ford Motor (NY: F )

13.78 USD +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 12.53 12.65 12.42 12.52 47,039,122 -0.04(-0.32%)
Nov 29, 2017 12.24 12.57 12.23 12.56 64,787,371 +0.35(+2.87%)
Nov 28, 2017 12.15 12.23 12.08 12.21 33,194,773 +0.10(+0.83%)
Nov 27, 2017 12.09 12.19 12.06 12.11 28,522,056 +0.01(+0.08%)
Nov 24, 2017 12.10 12.15 12.03 12.10 9,549,629 +0.03(+0.25%)
Nov 22, 2017 12.11 12.15 12.05 12.07 36,184,010 -0.05(-0.41%)
Nov 21, 2017 12.14 12.22 12.12 12.12 28,448,822 -0.01(-0.08%)
Nov 20, 2017 12.03 12.15 12.02 12.13 32,347,540 +0.12(+1.00%)
Nov 17, 2017 12.02 12.06 11.98 12.01 31,117,727 -0.03(-0.25%)
Nov 16, 2017 12.00 12.05 11.93 12.04 28,240,127 +0.04(+0.33%)
Nov 15, 2017 11.97 12.03 11.87 12.00 28,439,002 -0.02(-0.17%)
Nov 14, 2017 12.10 12.16 11.99 12.02 25,883,062 -0.14(-1.15%)
Nov 13, 2017 12.01 12.22 11.97 12.16 30,414,355 +0.15(+1.25%)
Nov 10, 2017 12.00 12.09 11.98 12.01 35,298,374 -0.03(-0.25%)
Nov 09, 2017 12.01 12.05 11.93 12.04 26,249,734 -0.02(-0.17%)
Nov 08, 2017 12.14 12.16 12.01 12.06 34,119,442 -0.10(-0.82%)
Nov 07, 2017 12.35 12.38 12.12 12.16 41,530,635 -0.17(-1.38%)
Nov 06, 2017 12.36 12.43 12.30 12.33 20,175,247 -0.03(-0.24%)
Nov 03, 2017 12.41 12.46 12.32 12.36 33,220,261 -0.06(-0.48%)
Nov 02, 2017 12.33 12.43 12.26 12.42 40,922,411 +0.07(+0.57%)
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.