FORD MOTOR CO.
(NYSE:F)
11.07 USD +0.04 (+0.36%)
Delayed Price / Updated:
4:01 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for F -- 04/30/2024 to 05/30/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/30/2024 |
$11.78 |
$11.48 |
$11.77 |
42,249,512 |
+1.82% |
05/29/2024 |
$11.65 |
$11.50 |
$11.56 |
45,759,472 |
-1.03% |
05/28/2024 |
$12.13 |
$11.66 |
$11.68 |
57,460,063 |
-3.95% |
05/24/2024 |
$12.27 |
$12.04 |
$12.16 |
40,840,448 |
+0.41% |
05/23/2024 |
$12.22 |
$12.01 |
$12.11 |
43,590,060 |
+0.67% |
05/22/2024 |
$12.08 |
$11.97 |
$12.03 |
35,403,000 |
-0.99% |
05/21/2024 |
$12.20 |
$12.03 |
$12.15 |
32,850,977 |
0.00% |
05/20/2024 |
$12.33 |
$12.14 |
$12.15 |
27,019,079 |
-0.98% |
05/17/2024 |
$12.38 |
$12.25 |
$12.27 |
24,011,285 |
-0.89% |
05/16/2024 |
$12.48 |
$12.26 |
$12.38 |
41,502,234 |
+0.57% |
05/15/2024 |
$12.56 |
$12.18 |
$12.31 |
50,739,865 |
-1.05% |
05/14/2024 |
$12.64 |
$12.36 |
$12.44 |
39,980,406 |
+0.89% |
05/13/2024 |
$12.45 |
$12.05 |
$12.33 |
60,962,280 |
+2.84% |
05/10/2024 |
$12.17 |
$11.91 |
$11.99 |
51,447,811 |
-1.15% |
05/09/2024 |
$12.22 |
$12.06 |
$12.13 |
29,103,843 |
-0.16% |
05/08/2024 |
$12.25 |
$12.02 |
$12.15 |
38,177,150 |
-0.16% |
05/07/2024 |
$12.45 |
$12.09 |
$12.17 |
48,102,921 |
-2.64% |
05/06/2024 |
$12.62 |
$12.46 |
$12.50 |
29,780,308 |
+0.56% |
05/03/2024 |
$12.76 |
$12.39 |
$12.43 |
47,463,317 |
-0.48% |
05/02/2024 |
$12.55 |
$12.36 |
$12.49 |
46,868,636 |
+6.12% |