FORD MOTOR CO.
(NYSE:F)
10.84 USD +0.15 (+1.40%)
Delayed Price / Updated:
3:26 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for F -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$11.36 |
$11.05 |
$11.19 |
79,599,879 |
+0.27% |
07/25/2024 |
$11.98 |
$11.15 |
$11.16 |
259,483,955 |
-18.36% |
07/24/2024 |
$13.88 |
$13.59 |
$13.67 |
81,768,685 |
-1.16% |
07/23/2024 |
$14.07 |
$13.57 |
$13.83 |
85,897,668 |
-2.05% |
07/22/2024 |
$14.18 |
$13.79 |
$14.12 |
59,116,800 |
+1.00% |
07/19/2024 |
$14.50 |
$13.96 |
$13.98 |
75,908,553 |
-3.92% |
07/18/2024 |
$14.85 |
$14.45 |
$14.55 |
58,077,004 |
+0.48% |
07/17/2024 |
$14.63 |
$14.28 |
$14.48 |
58,087,097 |
+0.63% |
07/16/2024 |
$14.47 |
$14.19 |
$14.39 |
52,040,136 |
+1.12% |
07/15/2024 |
$14.43 |
$14.12 |
$14.23 |
65,643,288 |
+1.53% |
07/12/2024 |
$14.21 |
$13.53 |
$14.02 |
85,609,696 |
+4.05% |
07/11/2024 |
$13.54 |
$13.25 |
$13.47 |
51,443,439 |
+2.28% |
07/10/2024 |
$13.21 |
$12.91 |
$13.17 |
36,305,525 |
+2.09% |
07/09/2024 |
$13.07 |
$12.88 |
$12.90 |
40,734,880 |
-0.62% |
07/08/2024 |
$13.20 |
$12.92 |
$12.98 |
44,346,152 |
+1.09% |
07/05/2024 |
$12.96 |
$12.75 |
$12.84 |
31,589,285 |
-0.23% |
07/03/2024 |
$12.96 |
$12.80 |
$12.87 |
26,894,317 |
0.00% |
07/02/2024 |
$12.95 |
$12.72 |
$12.87 |
46,990,380 |
+0.86% |
07/01/2024 |
$12.87 |
$12.53 |
$12.76 |
56,152,652 |
+1.75% |
06/28/2024 |
$12.62 |
$12.26 |
$12.54 |
65,914,694 |
+12.06% |