Ford Motor (NY: F )

11.73 USD +0.28 (+2.45%)
Official Closing Price Updated: 7:27 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.850 7.860 7.500 7.650 57,816,000 -0.16(-2.05%)
Dec 28, 2018 7.830 8.040 7.760 7.810 47,331,600 -0.04(-0.51%)
Dec 27, 2018 7.820 7.850 7.530 7.850 49,798,894 +0.00(+0.00%)
Dec 26, 2018 7.730 7.860 7.410 7.850 58,775,600 +0.22(+2.88%)
Dec 24, 2018 8.010 8.010 7.610 7.630 38,709,500 -0.42(-5.22%)
Dec 21, 2018 8.220 8.400 8.040 8.050 57,542,200 -0.21(-2.54%)
Dec 20, 2018 8.330 8.420 8.180 8.260 58,041,744 -0.06(-0.72%)
Dec 19, 2018 8.460 8.650 8.270 8.320 75,232,136 -0.15(-1.77%)
Dec 18, 2018 8.550 8.680 8.410 8.470 38,222,622 -0.03(-0.35%)
Dec 17, 2018 8.480 8.720 8.410 8.500 44,460,894 -0.02(-0.23%)
Dec 14, 2018 8.520 8.680 8.460 8.520 35,613,200 +0.02(+0.24%)
Dec 13, 2018 8.670 8.700 8.450 8.500 31,640,810 -0.14(-1.62%)
Dec 12, 2018 8.640 8.730 8.590 8.640 40,597,728 +0.10(+1.17%)
Dec 11, 2018 8.720 8.800 8.500 8.540 39,651,528 +0.02(+0.23%)
Dec 10, 2018 8.830 8.850 8.380 8.520 56,475,456 -0.30(-3.40%)
Dec 07, 2018 9.020 9.130 8.800 8.820 43,534,800 -0.20(-2.22%)
Dec 06, 2018 9.120 9.120 8.920 9.020 53,943,550 -0.16(-1.74%)
Dec 04, 2018 9.550 9.600 9.180 9.180 57,930,300 -0.42(-4.37%)
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.