Ford Motor (NY: F )

13.40 USD +0.18 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.49 12.49 12.49 0 -0.09(-0.72%)
Dec 28, 2017 12.48 12.58 12.47 12.58 14,786,603 +0.08(+0.64%)
Dec 27, 2017 12.57 12.58 12.45 12.50 17,003,337 -0.10(-0.79%)
Dec 26, 2017 12.57 12.65 12.55 12.60 11,500,714 +0.02(+0.16%)
Dec 22, 2017 12.66 12.66 12.56 12.58 17,876,156 -0.05(-0.40%)
Dec 21, 2017 12.74 12.77 12.63 12.63 20,993,663 -0.09(-0.71%)
Dec 20, 2017 12.72 12.75 12.65 12.72 18,985,555 +0.03(+0.24%)
Dec 19, 2017 12.71 12.78 12.66 12.69 22,449,649 +0.03(+0.24%)
Dec 18, 2017 12.66 12.75 12.61 12.66 25,020,332 +0.08(+0.64%)
Dec 15, 2017 12.51 12.66 12.50 12.58 48,655,453 +0.12(+0.96%)
Dec 14, 2017 12.65 12.69 12.41 12.46 36,719,594 -0.17(-1.35%)
Dec 13, 2017 12.61 12.72 12.59 12.63 31,855,933 +0.03(+0.24%)
Dec 12, 2017 12.60 12.63 12.51 12.60 54,368,970 +0.02(+0.16%)
Dec 11, 2017 12.57 12.63 12.51 12.58 42,684,044 -0.03(-0.24%)
Dec 08, 2017 12.53 12.61 12.43 12.61 21,981,870 +0.08(+0.64%)
Dec 07, 2017 12.57 12.59 12.33 12.53 25,410,119 +0.15(+1.21%)
Dec 06, 2017 12.37 12.43 12.28 12.38 26,869,656 -0.05(-0.40%)
Dec 05, 2017 12.42 12.62 12.40 12.43 45,526,091 -0.20(-1.58%)
Dec 04, 2017 12.65 12.80 12.59 12.63 39,555,631 +0.05(+0.40%)
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.