FORD MOTOR CO.
(NYSE:F)
12.38 USD +0.07 (+0.57%)
Delayed Price / Updated:
4:00 PM EDT, May 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for F -- 03/18/2024 to 04/18/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/18/2024 |
$12.17 |
$11.98 |
$12.06 |
39,902,098 |
+0.17% |
04/17/2024 |
$12.25 |
$12.02 |
$12.04 |
43,646,582 |
-0.41% |
04/16/2024 |
$12.25 |
$11.94 |
$12.09 |
56,392,158 |
-1.14% |
04/15/2024 |
$12.82 |
$12.18 |
$12.23 |
59,484,396 |
-3.01% |
04/12/2024 |
$12.92 |
$12.50 |
$12.61 |
52,356,332 |
-3.30% |
04/11/2024 |
$13.14 |
$12.91 |
$13.04 |
38,383,117 |
-0.15% |
04/10/2024 |
$13.29 |
$12.95 |
$13.06 |
51,394,979 |
-3.55% |
04/09/2024 |
$13.59 |
$13.34 |
$13.54 |
35,542,699 |
+0.97% |
04/08/2024 |
$13.54 |
$13.35 |
$13.41 |
29,900,547 |
+0.98% |
04/05/2024 |
$13.40 |
$13.09 |
$13.28 |
46,937,362 |
+0.53% |
04/04/2024 |
$13.95 |
$13.17 |
$13.21 |
67,812,379 |
-3.22% |
04/03/2024 |
$13.68 |
$13.23 |
$13.65 |
57,498,871 |
+2.79% |
04/02/2024 |
$13.37 |
$13.09 |
$13.28 |
42,653,403 |
-0.08% |
04/01/2024 |
$13.38 |
$13.14 |
$13.29 |
35,898,334 |
+0.08% |
03/28/2024 |
$13.30 |
$13.05 |
$13.28 |
61,846,366 |
+1.68% |
03/27/2024 |
$13.07 |
$12.52 |
$13.06 |
53,555,794 |
+4.98% |
03/26/2024 |
$12.96 |
$12.43 |
$12.44 |
67,140,228 |
-3.57% |
03/25/2024 |
$13.06 |
$12.74 |
$12.90 |
39,063,514 |
-0.08% |
03/22/2024 |
$12.96 |
$12.85 |
$12.91 |
33,137,467 |
-0.08% |
03/21/2024 |
$13.06 |
$12.79 |
$12.92 |
55,822,521 |
+7.13% |