Ford Motor (NY: F )

11.37 USD -0.16 (-1.43%)
Streaming Delayed Price Updated: 11:20 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.230 9.230 8.980 9.080 77,858,412 -0.01(-0.11%)
Nov 27, 2020 9.120 9.140 9.030 9.090 27,853,800 +0.01(+0.11%)
Nov 25, 2020 9.200 9.250 9.000 9.080 95,217,800 -0.37(-3.92%)
Nov 24, 2020 9.150 9.500 9.140 9.450 99,291,387 +0.59(+6.66%)
Nov 23, 2020 8.820 8.980 8.780 8.860 71,379,612 +0.12(+1.37%)
Nov 20, 2020 8.810 8.820 8.680 8.740 57,024,200 -0.08(-0.91%)
Nov 19, 2020 8.880 8.880 8.740 8.820 56,473,906 +0.00(+0.00%)
Nov 18, 2020 8.820 9.050 8.780 8.820 77,611,911 +0.07(+0.80%)
Nov 17, 2020 8.660 8.850 8.630 8.750 46,710,678 -0.05(-0.57%)
Nov 16, 2020 8.740 8.850 8.610 8.800 84,764,444 +0.26(+3.04%)
Nov 13, 2020 8.230 8.570 8.230 8.540 79,534,100 +0.33(+4.02%)
Nov 12, 2020 8.260 8.290 8.100 8.210 81,071,919 -0.14(-1.68%)
Nov 11, 2020 8.600 8.600 8.290 8.350 75,586,237 -0.03(-0.36%)
Nov 10, 2020 8.230 8.590 8.180 8.380 87,204,537 +0.18(+2.20%)
Nov 09, 2020 8.110 8.380 8.080 8.200 110,420,625 +0.41(+5.26%)
Nov 06, 2020 8.010 8.020 7.750 7.790 50,912,100 -0.20(-2.50%)
Nov 05, 2020 7.760 7.990 7.710 7.990 61,354,525 +0.35(+4.58%)
Nov 04, 2020 7.860 7.870 7.630 7.640 67,181,656 -0.24(-3.05%)
Nov 03, 2020 7.760 7.930 7.730 7.880 65,033,637 +0.17(+2.20%)
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.