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 (%)
Oct 31, 2017 12.15 12.29 12.13 12.27 42,009,246 +0.17(+1.40%)
Oct 30, 2017 12.01 12.15 11.95 12.10 36,457,435 +0.04(+0.33%)
Oct 27, 2017 12.23 12.24 12.01 12.06 33,925,366 -0.21(-1.71%)
Oct 26, 2017 12.20 12.34 12.06 12.27 49,001,081 +0.23(+1.91%)
Oct 25, 2017 12.15 12.15 11.97 12.04 47,666,240 -0.15(-1.23%)
Oct 24, 2017 12.11 12.26 12.09 12.19 34,645,648 +0.15(+1.25%)
Oct 23, 2017 12.11 12.19 12.04 12.04 21,500,370 -0.06(-0.50%)
Oct 20, 2017 12.12 12.14 12.00 12.10 28,171,651 -0.13(-1.06%)
Oct 19, 2017 12.14 12.25 12.05 12.23 29,672,542 +0.04(+0.33%)
Oct 18, 2017 12.28 12.35 12.17 12.19 30,778,736 -0.08(-0.65%)
Oct 17, 2017 12.13 12.31 12.12 12.27 55,267,664 +0.15(+1.24%)
Oct 16, 2017 11.99 12.15 11.96 12.12 32,347,375 +0.07(+0.58%)
Oct 13, 2017 12.06 12.17 11.87 12.05 44,597,334 -0.07(-0.58%)
Oct 12, 2017 12.30 12.32 12.11 12.12 45,923,734 -0.26(-2.10%)
Oct 11, 2017 12.38 12.43 12.31 12.38 34,952,937 -0.01(-0.08%)
Oct 10, 2017 12.34 12.42 12.25 12.39 40,584,159 +0.05(+0.41%)
Oct 09, 2017 12.33 12.41 12.25 12.34 28,922,484 +0.03(+0.24%)
Oct 06, 2017 12.20 12.33 12.19 12.31 35,091,790 +0.06(+0.49%)
Oct 05, 2017 12.34 12.36 12.15 12.25 48,145,533 -0.05(-0.41%)
Oct 04, 2017 12.33 12.46 12.28 12.30 52,885,899 -0.04(-0.32%)
Oct 03, 2017 12.32 12.43 12.22 12.34 65,627,758 +0.25(+2.07%)
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.