Ford Motor (NY: F )

13.79 USD -0.24 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.290 2.300 2.200 2.290 39,770,691 +0.00(+0.00%)
Dec 30, 2008 2.340 2.340 2.200 2.290 39,225,694 +0.07(+3.15%)
Dec 29, 2008 2.410 2.450 2.120 2.220 47,004,545 -0.07(-3.06%)
Dec 26, 2008 2.230 2.350 2.210 2.290 40,804,252 +0.18(+8.53%)
Dec 24, 2008 2.210 2.250 2.070 2.110 37,181,733 -0.08(-3.65%)
Dec 23, 2008 2.480 2.510 2.130 2.190 103,734,300 -0.40(-15.44%)
Dec 22, 2008 2.900 2.900 2.550 2.590 67,601,620 -0.36(-12.20%)
Dec 19, 2008 3.200 3.250 2.750 2.950 143,907,251 +0.11(+3.87%)
Dec 18, 2008 3.140 3.140 2.690 2.840 108,766,768 -0.30(-9.55%)
Dec 17, 2008 3.130 3.170 3.080 3.140 52,206,611 +0.01(+0.32%)
Dec 16, 2008 3.250 3.250 3.100 3.130 59,977,536 -0.05(-1.57%)
Dec 15, 2008 3.180 3.250 3.070 3.180 69,622,748 +0.14(+4.61%)
Dec 12, 2008 2.190 3.210 2.120 3.040 211,193,476 +0.14(+4.83%)
Dec 11, 2008 3.120 3.140 2.820 2.900 92,736,945 -0.35(-10.77%)
Dec 10, 2008 3.380 3.420 3.010 3.250 141,154,128 +0.02(+0.62%)
Dec 09, 2008 3.280 3.320 3.020 3.230 137,319,691 -0.15(-4.44%)
Dec 08, 2008 3.200 3.540 2.810 3.380 267,985,918 +0.66(+24.26%)
Dec 05, 2008 2.700 2.880 2.620 2.720 99,142,662 +0.06(+2.26%)
Dec 04, 2008 2.820 2.960 2.510 2.660 140,934,172 -0.19(-6.67%)
Dec 03, 2008 2.860 2.970 2.680 2.850 152,393,338 +0.15(+5.56%)
Dec 02, 2008 2.700 2.900 2.580 2.700 198,334,961 +0.15(+5.88%)
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.