Ford Motor (NY: F )

11.70 USD -0.06 (-0.51%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.370 9.480 9.360 9.410 36,269,400 +0.04(+0.43%)
Nov 29, 2018 9.370 9.440 9.260 9.370 27,546,349 -0.04(-0.43%)
Nov 28, 2018 9.270 9.440 9.170 9.410 32,273,212 +0.13(+1.40%)
Nov 27, 2018 9.370 9.430 9.250 9.280 34,278,000 -0.12(-1.28%)
Nov 26, 2018 9.230 9.530 9.170 9.400 46,245,819 +0.27(+2.96%)
Nov 23, 2018 9.070 9.220 9.030 9.130 13,520,800 +0.02(+0.22%)
Nov 21, 2018 9.110 9.110 9.110 0 +0.05(+0.55%)
Nov 20, 2018 9.100 9.220 9.010 9.060 35,159,916 -0.19(-2.05%)
Nov 19, 2018 9.020 9.360 8.960 9.250 56,210,385 +0.20(+2.21%)
Nov 16, 2018 9.280 9.310 8.980 9.050 54,582,500 -0.26(-2.79%)
Nov 15, 2018 9.500 9.530 9.120 9.310 57,163,569 -0.23(-2.41%)
Nov 14, 2018 9.630 9.670 9.430 9.540 46,641,528 +0.00(+0.00%)
Nov 13, 2018 9.530 9.670 9.470 9.540 33,089,843 +0.05(+0.53%)
Nov 12, 2018 9.380 9.580 9.370 9.490 36,311,269 +0.11(+1.17%)
Nov 09, 2018 9.380 9.800 9.270 9.380 52,203,500 -0.08(-0.85%)
Nov 08, 2018 9.580 9.650 9.440 9.460 55,796,075 -0.14(-1.46%)
Nov 07, 2018 9.600 9.600 9.450 9.600 37,346,437 +0.06(+0.63%)
Nov 06, 2018 9.460 9.570 9.410 9.540 40,927,425 +0.01(+0.10%)
Nov 05, 2018 9.380 9.570 9.350 9.530 41,266,759 +0.15(+1.60%)
Nov 02, 2018 9.360 9.450 9.260 9.380 48,499,100 +0.09(+0.97%)
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.