Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	7.328	7.376	7.272	7.328	40,120,192	+0.04(+0.55%)
Aug 29, 2019	7.272	7.304	7.216	7.288	27,550,950	+0.10(+1.33%)
Aug 28, 2019	6.968	7.224	6.952	7.192	43,983,004	+0.19(+2.74%)
Aug 27, 2019	7.104	7.120	6.992	7.000	28,816,844	-0.05(-0.68%)
Aug 26, 2019	7.096	7.120	7.024	7.048	39,906,320	+0.04(+0.57%)
Aug 23, 2019	7.104	7.184	6.976	7.008	56,296,684	-0.22(-2.99%)
Aug 22, 2019	7.232	7.304	7.208	7.224	26,250,472	+0.00(+0.00%)
Aug 21, 2019	7.208	7.232	7.168	7.224	25,574,234	+0.06(+0.89%)
Aug 20, 2019	7.192	7.248	7.136	7.160	31,421,374	-0.06(-0.78%)
Aug 19, 2019	7.232	7.272	7.208	7.216	27,329,564	+0.06(+0.78%)
Aug 16, 2019	7.128	7.192	7.040	7.160	34,250,084	+0.08(+1.13%)
Aug 15, 2019	7.240	7.240	7.016	7.080	50,902,816	-0.11(-1.56%)
Aug 14, 2019	7.296	7.312	7.160	7.192	57,515,592	-0.21(-2.81%)
Aug 13, 2019	7.424	7.528	7.336	7.400	35,430,484	-0.02(-0.32%)
Aug 12, 2019	7.504	7.536	7.416	7.424	26,963,514	-0.13(-1.69%)
Aug 09, 2019	7.624	7.656	7.504	7.552	48,478,048	-0.09(-1.15%)
Aug 08, 2019	7.640	7.688	7.600	7.640	31,871,382	+0.02(+0.31%)
Aug 07, 2019	7.536	7.640	7.448	7.616	53,861,204	+0.04(+0.53%)
Aug 06, 2019	7.528	7.600	7.480	7.576	64,884,672	+0.20(+2.71%)
Aug 05, 2019	7.336	7.408	7.240	7.376	60,001,904	-0.04(-0.54%)
Aug 02, 2019	7.400	7.464	7.360	7.416	51,926,232	-0.02(-0.32%)
Aug 01, 2019	7.616	7.664	7.416	7.440	72,650,944	-0.18(-2.31%)
Jul 31, 2019	7.648	7.656	7.512	7.616	70,969,736	-0.02(-0.21%)
Jul 30, 2019	7.640	7.656	7.576	7.632	46,210,860	-0.04(-0.52%)
Jul 29, 2019	7.672	7.735	7.608	7.672	45,659,960	+0.02(+0.31%)
Jul 26, 2019	7.656	7.711	7.600	7.648	59,703,576	+0.01(+0.10%)
Jul 25, 2019	7.791	7.815	7.512	7.640	167,551,456	-0.62(-7.45%)
Jul 24, 2019	8.135	8.271	8.103	8.255	76,201,784	+0.13(+1.57%)
Jul 23, 2019	8.095	8.167	8.039	8.127	93,365,616	+0.12(+1.50%)
Jul 22, 2019	8.095	8.127	7.991	8.007	45,337,856	-0.02(-0.30%)
Jul 19, 2019	8.110	8.126	8.031	8.031	48,904,412	-0.05(-0.58%)
Jul 18, 2019	8.110	8.118	8.015	8.078	32,804,196	-0.06(-0.68%)
Jul 17, 2019	8.252	8.267	8.118	8.133	32,009,272	-0.14(-1.71%)
Jul 16, 2019	8.165	8.275	8.094	8.275	37,495,616	+0.09(+1.06%)
Jul 15, 2019	8.259	8.315	8.141	8.189	42,866,760	-0.07(-0.86%)
Jul 12, 2019	8.063	8.267	8.063	8.259	51,769,540	+0.24(+2.94%)
Jul 11, 2019	7.992	8.031	7.960	8.023	35,126,112	+0.06(+0.79%)
Jul 10, 2019	8.023	8.078	7.960	7.960	36,933,536	-0.02(-0.30%)
Jul 09, 2019	8.008	8.023	7.952	7.984	31,921,432	-0.05(-0.59%)
Jul 08, 2019	8.031	8.078	8.015	8.031	29,511,810	+0.00(+0.00%)
Jul 05, 2019	8.015	8.086	7.945	8.031	27,176,612	+0.00(+0.00%)
Jul 03, 2019	8.015	8.110	7.976	8.031	24,545,936	+0.06(+0.79%)
Jul 02, 2019	7.992	8.039	7.905	7.968	37,738,408	-0.02(-0.30%)
Jul 01, 2019	8.141	8.212	7.929	7.992	48,943,796	-0.06(-0.78%)
Jun 28, 2019	8.031	8.118	8.031	8.055	47,697,348	+0.02(+0.29%)
Jun 27, 2019	7.905	8.063	7.874	8.031	54,552,148	+0.23(+2.93%)
Jun 26, 2019	7.771	7.842	7.732	7.803	42,848,004	+0.06(+0.71%)
Jun 25, 2019	7.850	7.866	7.740	7.748	36,419,040	-0.09(-1.11%)
Jun 24, 2019	7.834	7.889	7.819	7.834	35,677,272	-0.03(-0.40%)
Jun 21, 2019	7.897	7.913	7.803	7.866	60,840,940	-0.04(-0.50%)
Jun 20, 2019	7.976	7.992	7.834	7.905	40,746,360	+0.00(+0.00%)
Jun 19, 2019	7.992	8.015	7.897	7.905	36,882,000	-0.05(-0.59%)
Jun 18, 2019	7.937	8.031	7.913	7.952	41,380,604	+0.04(+0.50%)
Jun 17, 2019	7.866	7.945	7.826	7.913	24,618,622	+0.06(+0.70%)
Jun 14, 2019	7.882	7.905	7.826	7.858	27,373,852	-0.06(-0.80%)
Jun 13, 2019	7.771	7.921	7.716	7.921	32,454,674	+0.17(+2.13%)
Jun 12, 2019	7.795	7.819	7.748	7.756	27,618,374	-0.04(-0.51%)
Jun 11, 2019	7.771	7.858	7.708	7.795	33,567,020	+0.06(+0.81%)
Jun 10, 2019	7.787	7.897	7.685	7.732	43,025,784	+0.05(+0.61%)
Jun 07, 2019	7.685	7.732	7.637	7.685	23,938,974	+0.01(+0.10%)
Jun 06, 2019	7.653	7.732	7.606	7.677	35,931,084	-0.02(-0.31%)
Jun 05, 2019	7.771	7.811	7.598	7.700	53,907,432	-0.11(-1.41%)
Jun 04, 2019	7.661	7.834	7.653	7.811	47,403,752	+0.24(+3.23%)