Ford Motor (NY: F )

11.13 +0.15 (+1.37%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.158 9.224 8.895 8.915 106,013,312 -0.35(-3.76%)
Apr 28, 2016 9.066 9.348 9.013 9.263 133,219,544 +0.28(+3.15%)
Apr 27, 2016 8.967 9.013 8.934 8.980 41,291,124 +0.04(+0.44%)
Apr 26, 2016 8.882 8.986 8.863 8.941 54,154,328 +0.11(+1.25%)
Apr 25, 2016 8.837 8.876 8.759 8.830 29,980,600 -0.02(-0.22%)
Apr 22, 2016 8.863 8.960 8.785 8.850 44,362,092 -0.03(-0.29%)
Apr 21, 2016 8.980 9.025 8.817 8.876 58,633,524 +0.01(+0.07%)
Apr 20, 2016 8.726 8.921 8.713 8.869 49,502,132 +0.13(+1.49%)
Apr 19, 2016 8.681 8.778 8.635 8.739 44,302,148 +0.12(+1.43%)
Apr 18, 2016 8.440 8.635 8.421 8.616 46,312,408 +0.20(+2.40%)
Apr 15, 2016 8.518 8.531 8.356 8.414 35,349,872 -0.10(-1.15%)
Apr 14, 2016 8.512 8.570 8.466 8.512 34,529,872 +0.02(+0.23%)
Apr 13, 2016 8.369 8.531 8.356 8.492 45,107,488 +0.16(+1.95%)
Apr 12, 2016 8.271 8.349 8.232 8.330 36,012,428 +0.10(+1.18%)
Apr 11, 2016 8.200 8.323 8.180 8.232 42,667,684 +0.07(+0.88%)
Apr 08, 2016 8.206 8.310 8.135 8.161 30,781,028 +0.02(+0.24%)
Apr 07, 2016 8.304 8.317 8.057 8.141 57,945,392 -0.20(-2.34%)
Apr 06, 2016 8.291 8.369 8.226 8.336 34,741,692 +0.03(+0.39%)
Apr 05, 2016 8.278 8.356 8.141 8.304 49,857,180 -0.02(-0.23%)
Apr 04, 2016 8.525 8.531 8.297 8.323 65,167,324 -0.20(-2.29%)
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.