Indicators

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.198	6.471	6.141	6.465	238,149,456	+0.49(+8.24%)
Oct 26, 2012	5.967	5.973	5.973	5.973	75,430,320	-0.02(-0.29%)
Oct 25, 2012	6.007	6.047	5.926	5.990	102,832,304	+0.13(+2.16%)
Oct 24, 2012	5.811	5.932	5.771	5.863	85,584,696	+0.10(+1.70%)
Oct 23, 2012	5.777	5.828	5.748	5.765	56,329,536	-0.10(-1.77%)
Oct 19, 2012	6.007	6.013	5.840	5.869	70,244,744	-0.14(-2.40%)
Oct 18, 2012	5.973	6.094	5.955	6.013	76,392,888	+0.01(+0.19%)
Oct 17, 2012	5.944	6.001	5.915	6.001	50,851,096	+0.06(+1.07%)
Oct 16, 2012	5.915	5.949	5.892	5.938	56,854,640	+0.05(+0.78%)
Oct 15, 2012	5.828	5.909	5.817	5.892	45,849,968	+0.06(+0.99%)
Oct 12, 2012	5.846	5.909	5.817	5.834	41,827,116	-0.01(-0.20%)
Oct 11, 2012	5.800	5.915	5.794	5.846	68,199,400	+0.09(+1.60%)
Oct 10, 2012	5.834	5.834	5.736	5.753	58,888,560	-0.07(-1.19%)
Oct 09, 2012	5.886	5.909	5.777	5.823	66,323,876	+0.03(+0.50%)
Oct 08, 2012	5.800	5.834	5.759	5.794	44,186,308	-0.06(-1.08%)
Oct 05, 2012	5.863	5.926	5.840	5.857	70,586,032	+0.03(+0.49%)
Oct 04, 2012	5.800	5.851	5.742	5.828	81,275,312	+0.10(+1.71%)
Oct 03, 2012	5.661	5.777	5.627	5.730	88,486,360	+0.09(+1.53%)
Oct 02, 2012	5.771	5.794	5.598	5.644	109,847,928	-0.08(-1.41%)

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.