Indicators

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.448	6.476	6.295	6.369	81,692,744	-0.15(-2.34%)
Apr 27, 2012	6.763	6.768	6.477	6.521	136,005,936	-0.15(-2.27%)
Apr 26, 2012	6.583	6.706	6.560	6.673	72,584,824	+0.08(+1.19%)
Apr 25, 2012	6.470	6.605	6.425	6.594	80,333,640	+0.19(+2.99%)
Apr 24, 2012	6.527	6.527	6.386	6.403	68,691,616	+0.02(+0.35%)
Apr 23, 2012	6.268	6.409	6.268	6.380	55,688,132	-0.03(-0.53%)
Apr 20, 2012	6.583	6.588	6.403	6.414	93,624,032	-0.14(-2.14%)
Apr 19, 2012	6.639	6.678	6.510	6.555	85,646,896	-0.07(-1.10%)
Apr 18, 2012	6.639	6.662	6.588	6.628	57,482,668	-0.07(-1.01%)
Apr 17, 2012	6.735	6.746	6.678	6.695	64,003,296	+0.02(+0.25%)
Apr 16, 2012	6.751	6.774	6.650	6.678	56,733,812	-0.02(-0.34%)
Apr 13, 2012	6.735	6.763	6.656	6.701	70,634,400	-0.08(-1.24%)
Apr 12, 2012	6.712	6.819	6.678	6.785	47,988,696	+0.09(+1.34%)
Apr 11, 2012	6.740	6.757	6.678	6.695	61,777,080	+0.07(+1.02%)
Apr 10, 2012	6.853	6.903	6.549	6.628	137,604,832	-0.24(-3.52%)
Apr 09, 2012	6.892	6.903	6.808	6.869	75,592,248	-0.14(-2.00%)
Apr 05, 2012	6.959	7.072	6.959	7.010	67,434,640	-0.02(-0.28%)
Apr 04, 2012	7.004	7.038	6.926	7.030	91,601,288	-0.08(-1.07%)
Apr 03, 2012	7.145	7.280	7.004	7.106	172,580,688	+0.01(+0.16%)

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.