Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.27 10.29 9.794 9.871 83,604,584 -0.32(-3.12%)
Nov 29, 2023 10.46 10.54 10.16 10.19 80,211,736 +0.21(+2.12%)
Nov 28, 2023 9.938 10.01 9.851 9.976 39,979,836 +0.03(+0.29%)
Nov 27, 2023 9.976 10.02 9.909 9.948 33,489,028 -0.06(-0.58%)
Nov 24, 2023 9.890 10.13 9.890 10.01 22,897,302 +0.13(+1.36%)
Nov 22, 2023 9.851 9.986 9.784 9.871 42,775,360 +0.07(+0.69%)
Nov 21, 2023 9.890 9.928 9.717 9.803 49,390,344 -0.14(-1.45%)
Nov 20, 2023 9.899 10.03 9.871 9.948 48,786,268 +0.07(+0.68%)
Nov 17, 2023 9.871 9.928 9.803 9.880 38,056,024 +0.11(+1.08%)
Nov 16, 2023 10.01 10.03 9.717 9.774 47,210,548 -0.30(-2.96%)
Nov 15, 2023 10.01 10.17 9.996 10.07 46,860,104 +0.07(+0.67%)
Nov 14, 2023 9.611 10.06 9.601 10.01 70,318,384 +0.56(+5.91%)
Nov 13, 2023 9.457 9.491 9.370 9.447 35,777,764 -0.04(-0.41%)
Nov 10, 2023 9.438 9.495 9.303 9.486 46,902,588 +0.15(+1.65%)
Nov 09, 2023 9.659 9.688 9.322 9.332 61,616,728 -0.34(-3.48%)
Nov 08, 2023 9.803 9.822 9.649 9.669 40,133,628 -0.12(-1.18%)
Nov 07, 2023 9.861 9.899 9.669 9.784 52,335,204 -0.13(-1.36%)
Nov 06, 2023 10.16 10.20 9.851 9.919 50,215,696 -0.24(-2.37%)
Nov 03, 2023 9.871 10.24 9.861 10.16 63,316,828 +0.40(+4.14%)
Nov 02, 2023 9.640 9.765 9.592 9.755 69,523,224 +0.22(+2.32%)
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.