Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	10.12	10.14	9.643	9.719	84,906,840	-0.31(-3.12%)
Nov 29, 2023	10.30	10.38	10.00	10.03	81,461,144	+0.21(+2.12%)
Nov 28, 2023	9.785	9.852	9.700	9.823	40,602,576	+0.03(+0.29%)
Nov 27, 2023	9.823	9.871	9.757	9.795	34,010,664	-0.06(-0.58%)
Nov 24, 2023	9.738	9.975	9.738	9.852	23,253,958	+0.13(+1.36%)
Nov 22, 2023	9.700	9.833	9.634	9.719	43,441,644	+0.07(+0.69%)
Nov 21, 2023	9.738	9.776	9.568	9.653	50,159,668	-0.14(-1.45%)
Nov 20, 2023	9.748	9.880	9.719	9.795	49,545,972	+0.07(+0.68%)
Nov 17, 2023	9.719	9.776	9.653	9.729	38,648,796	+0.10(+1.08%)
Nov 16, 2023	9.852	9.880	9.568	9.624	47,945,916	-0.29(-2.96%)
Nov 15, 2023	9.861	10.01	9.842	9.918	47,590,124	+0.07(+0.67%)
Nov 14, 2023	9.463	9.909	9.454	9.852	71,413,680	+0.55(+5.91%)
Nov 13, 2023	9.312	9.345	9.227	9.302	36,335,048	-0.04(-0.41%)
Nov 10, 2023	9.293	9.350	9.160	9.340	47,633,160	+0.15(+1.65%)
Nov 09, 2023	9.511	9.539	9.179	9.189	62,576,488	-0.33(-3.48%)
Nov 08, 2023	9.653	9.672	9.501	9.520	40,758,752	-0.11(-1.18%)
Nov 07, 2023	9.710	9.748	9.520	9.634	53,150,396	-0.13(-1.36%)
Nov 06, 2023	10.00	10.04	9.700	9.767	50,997,872	-0.24(-2.37%)
Nov 03, 2023	9.719	10.08	9.710	10.00	64,303,072	+0.40(+4.14%)
Nov 02, 2023	9.492	9.615	9.444	9.605	70,606,136	+0.22(+2.32%)
Nov 01, 2023	9.321	9.407	9.246	9.388	79,628,792	+0.15(+1.64%)
Oct 31, 2023	9.208	9.388	9.122	9.236	86,840,984	+0.12(+1.35%)
Oct 30, 2023	9.402	9.458	9.029	9.113	114,169,920	-0.18(-1.91%)
Oct 27, 2023	10.19	10.23	9.234	9.290	201,320,000	-1.30(-12.25%)
Oct 26, 2023	11.11	11.13	10.57	10.59	90,721,104	-0.18(-1.65%)
Oct 25, 2023	10.59	10.86	10.46	10.76	79,206,744	+0.14(+1.32%)
Oct 24, 2023	10.73	10.79	10.61	10.62	51,175,780	-0.08(-0.78%)
Oct 23, 2023	10.77	10.90	10.65	10.71	52,597,596	-0.15(-1.37%)
Oct 20, 2023	10.80	10.97	10.76	10.86	57,151,420	+0.10(+0.95%)
Oct 19, 2023	10.81	10.97	10.74	10.75	52,530,116	-0.21(-1.87%)
Oct 18, 2023	11.13	11.13	10.96	10.96	48,089,488	-0.27(-2.41%)
Oct 17, 2023	11.05	11.35	11.05	11.23	43,412,600	+0.10(+0.92%)
Oct 16, 2023	11.11	11.16	11.03	11.13	31,278,314	+0.11(+1.02%)
Oct 13, 2023	11.16	11.19	11.01	11.02	50,699,076	-0.18(-1.58%)
Oct 12, 2023	11.08	11.26	11.04	11.19	55,325,776	-0.23(-2.04%)
Oct 11, 2023	11.46	11.56	11.33	11.43	33,450,866	+0.05(+0.41%)
Oct 10, 2023	11.29	11.47	11.28	11.38	43,308,896	+0.12(+1.08%)
Oct 09, 2023	11.01	11.33	10.99	11.26	35,722,796	+0.07(+0.58%)
Oct 06, 2023	11.03	11.33	10.90	11.19	61,708,952	+0.09(+0.84%)
Oct 05, 2023	11.14	11.19	10.90	11.10	50,817,160	-0.08(-0.75%)
Oct 04, 2023	11.21	11.27	11.08	11.18	48,422,552	-0.07(-0.66%)
Oct 03, 2023	11.34	11.41	11.21	11.26	59,032,096	-0.22(-1.95%)
Oct 02, 2023	11.55	11.60	11.41	11.48	54,891,008	-0.10(-0.89%)
Sep 29, 2023	11.76	11.81	11.52	11.58	66,864,184	-0.13(-1.11%)
Sep 28, 2023	11.49	11.81	11.35	11.72	52,631,624	+0.16(+1.37%)
Sep 27, 2023	11.68	11.68	11.43	11.56	44,610,088	-0.04(-0.32%)
Sep 26, 2023	11.65	11.80	11.54	11.59	44,186,180	-0.14(-1.19%)
Sep 25, 2023	11.52	11.83	11.69	11.73	44,179,408	+0.14(+1.21%)
Sep 22, 2023	11.66	11.91	11.58	11.59	69,964,664	+0.21(+1.88%)
Sep 21, 2023	11.38	11.52	11.34	11.38	43,008,392	-0.15(-1.29%)
Sep 20, 2023	11.80	11.82	11.52	11.53	40,131,520	-0.19(-1.59%)
Sep 19, 2023	11.51	11.80	11.48	11.72	43,823,000	+0.21(+1.78%)
Sep 18, 2023	11.66	11.68	11.43	11.51	50,839,524	-0.25(-2.14%)
Sep 15, 2023	11.57	11.93	11.57	11.76	68,595,976	-0.01(-0.08%)
Sep 14, 2023	11.76	11.85	11.58	11.77	46,498,788	-0.02(-0.16%)
Sep 13, 2023	11.84	12.04	11.78	11.79	67,052,712	+0.18(+1.53%)
Sep 12, 2023	11.41	11.74	11.40	11.61	53,051,748	+0.21(+1.88%)
Sep 11, 2023	11.53	11.57	11.35	11.40	37,166,240	-0.07(-0.65%)
Sep 08, 2023	11.16	11.53	11.16	11.47	53,111,004	+0.32(+2.84%)
Sep 07, 2023	11.15	11.24	11.10	11.16	41,663,532	-0.10(-0.91%)
Sep 06, 2023	11.19	11.30	11.03	11.26	44,883,616	-0.02(-0.17%)
Sep 05, 2023	11.30	11.36	11.23	11.28	37,731,292	-0.05(-0.41%)