Ford Motor (NY: F )

13.98 USD +0.04 (+0.25%)
Streaming Delayed Price Updated: 1:22 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.64 10.79 10.64 10.76 26,815,770 +0.08(+0.75%)
Dec 29, 2011 10.56 10.75 10.50 10.68 34,280,850 +0.16(+1.52%)
Dec 28, 2011 10.82 10.84 10.43 10.52 33,396,223 -0.29(-2.68%)
Dec 27, 2011 10.87 10.98 10.76 10.81 25,334,066 -0.14(-1.28%)
Dec 23, 2011 10.99 11.00 10.79 10.95 26,952,969 +0.29(+2.72%)
Dec 21, 2011 10.38 10.74 10.33 10.66 56,078,428 +0.33(+3.19%)
Dec 20, 2011 10.21 10.38 10.18 10.33 45,183,970 +0.31(+3.09%)
Dec 19, 2011 10.25 10.39 9.990 10.02 45,053,736 -0.23(-2.24%)
Dec 16, 2011 10.32 10.40 10.16 10.25 45,999,138 +0.00(+0.00%)
Dec 15, 2011 10.31 10.41 10.19 10.25 46,588,575 +0.10(+0.99%)
Dec 14, 2011 10.33 10.41 10.10 10.15 53,202,987 -0.33(-3.15%)
Dec 13, 2011 10.92 11.04 10.36 10.48 67,840,444 -0.37(-3.41%)
Dec 12, 2011 10.87 10.89 10.68 10.85 40,772,713 -0.18(-1.63%)
Dec 09, 2011 10.94 11.11 10.87 11.03 48,326,563 +0.28(+2.60%)
Dec 08, 2011 10.96 11.11 9.840 10.75 82,444,572 -0.33(-2.98%)
Dec 07, 2011 11.00 11.15 10.88 11.08 45,076,554 +0.03(+0.27%)
Dec 06, 2011 11.10 11.19 11.00 11.05 39,736,560 -0.06(-0.54%)
Dec 05, 2011 11.16 11.42 11.02 11.11 65,831,430 +0.21(+1.93%)
Dec 02, 2011 10.79 11.10 10.75 10.90 67,252,566 +0.31(+2.93%)
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.