Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	13.17	13.17	12.93	12.93	61,305,008	-0.18(-1.36%)
Aug 30, 2022	13.32	13.40	12.87	13.11	77,791,200	-0.10(-0.77%)
Aug 29, 2022	12.90	13.33	12.89	13.21	59,403,640	+0.14(+1.04%)
Aug 26, 2022	13.58	13.65	13.07	13.07	64,259,128	-0.44(-3.26%)
Aug 25, 2022	13.24	13.61	13.22	13.52	66,431,440	+0.35(+2.64%)
Aug 24, 2022	13.00	13.29	12.93	13.17	46,518,068	+0.17(+1.30%)
Aug 23, 2022	12.80	13.08	12.80	13.00	60,442,504	+0.20(+1.59%)
Aug 22, 2022	12.79	12.90	12.65	12.79	83,978,176	-0.68(-5.04%)
Aug 19, 2022	13.53	13.69	13.38	13.47	57,280,776	-0.23(-1.67%)
Aug 18, 2022	13.57	13.75	13.46	13.70	46,412,936	+0.10(+0.75%)
Aug 17, 2022	13.71	13.80	13.49	13.60	67,197,120	-0.34(-2.43%)
Aug 16, 2022	13.83	14.15	13.80	13.94	63,636,244	+0.09(+0.67%)
Aug 15, 2022	13.57	13.96	13.52	13.85	60,992,748	+0.12(+0.87%)
Aug 12, 2022	13.53	13.76	13.44	13.73	62,686,000	+0.30(+2.21%)
Aug 11, 2022	13.40	13.51	13.24	13.43	72,540,792	+0.28(+2.13%)
Aug 10, 2022	13.12	13.22	12.92	13.15	84,360,000	+0.39(+3.06%)
Aug 09, 2022	13.15	13.19	12.73	12.76	80,516,824	-0.50(-3.74%)
Aug 08, 2022	13.08	13.47	13.06	13.26	90,548,000	+0.40(+3.14%)
Aug 05, 2022	12.79	13.00	12.71	12.85	81,299,424	-0.06(-0.46%)
Aug 04, 2022	13.15	13.16	12.86	12.91	101,162,656	-0.27(-2.04%)
Aug 03, 2022	13.00	13.57	12.99	13.18	114,240,088	+0.45(+3.50%)
Aug 02, 2022	12.77	12.98	12.73	12.73	88,788,488	-0.15(-1.17%)
Aug 01, 2022	12.31	12.96	12.22	12.89	130,268,848	+0.55(+4.42%)
Jul 29, 2022	11.85	12.42	11.76	12.34	112,557,888	+0.58(+4.93%)
Jul 28, 2022	11.71	11.84	11.24	11.76	171,498,672	+0.68(+6.14%)
Jul 27, 2022	10.71	11.08	10.61	11.08	76,796,912	+0.55(+5.18%)
Jul 26, 2022	10.65	10.72	10.47	10.53	62,627,828	-0.25(-2.34%)
Jul 25, 2022	10.79	10.91	10.58	10.79	43,785,784	+0.02(+0.16%)
Jul 22, 2022	11.00	11.04	10.69	10.77	55,622,960	-0.15(-1.38%)
Jul 21, 2022	10.82	10.92	10.61	10.92	79,663,144	+0.23(+2.12%)
Jul 20, 2022	10.58	10.77	10.51	10.69	61,776,948	+0.12(+1.11%)
Jul 19, 2022	10.27	10.66	10.26	10.58	74,547,840	+0.53(+5.27%)
Jul 18, 2022	10.21	10.29	9.996	10.05	54,570,504	+0.07(+0.67%)
Jul 15, 2022	9.727	9.996	9.652	9.980	58,696,968	+0.41(+4.30%)
Jul 14, 2022	9.425	9.576	9.358	9.568	57,301,008	-0.10(-1.04%)
Jul 13, 2022	9.501	9.727	9.383	9.669	57,428,380	-0.04(-0.43%)
Jul 12, 2022	9.484	9.845	9.467	9.711	69,517,072	+0.23(+2.39%)
Jul 11, 2022	9.694	9.795	9.467	9.484	58,175,924	-0.28(-2.84%)
Jul 08, 2022	9.786	9.896	9.643	9.761	65,769,624	-0.03(-0.26%)
Jul 07, 2022	9.518	9.845	9.518	9.786	75,131,160	+0.50(+5.33%)
Jul 06, 2022	9.366	9.465	9.106	9.291	84,821,072	-0.12(-1.25%)
Jul 05, 2022	9.282	9.417	8.913	9.408	104,038,256	-0.10(-1.06%)
Jul 01, 2022	9.324	9.660	9.232	9.509	64,744,704	+0.16(+1.71%)
Jun 30, 2022	9.442	9.543	9.181	9.349	70,587,768	-0.33(-3.39%)
Jun 29, 2022	9.862	9.879	9.559	9.677	46,938,696	-0.24(-2.46%)
Jun 28, 2022	10.20	10.45	9.912	9.921	54,634,920	-0.19(-1.91%)
Jun 27, 2022	10.18	10.23	9.996	10.11	52,349,916	+0.03(+0.25%)
Jun 24, 2022	9.786	10.18	9.719	10.09	66,043,440	+0.38(+3.89%)
Jun 23, 2022	9.660	9.727	9.450	9.711	63,856,452	+0.07(+0.70%)
Jun 22, 2022	9.459	9.812	9.417	9.643	54,920,784	+0.02(+0.17%)
Jun 21, 2022	9.702	9.791	9.534	9.627	78,869,296	+0.19(+2.05%)
Jun 17, 2022	9.442	9.610	9.156	9.433	95,531,328	-0.02(-0.18%)
Jun 16, 2022	9.912	10.00	9.341	9.450	95,734,864	-0.86(-8.31%)
Jun 15, 2022	10.27	10.43	10.08	10.31	83,714,944	+0.06(+0.57%)
Jun 14, 2022	10.07	10.43	10.00	10.25	97,999,184	+0.33(+3.30%)
Jun 13, 2022	10.33	10.40	9.862	9.921	95,967,592	-0.79(-7.37%)
Jun 10, 2022	10.92	11.10	10.61	10.71	66,507,436	-0.45(-3.99%)
Jun 09, 2022	11.35	11.42	11.16	11.16	36,291,964	-0.21(-1.85%)
Jun 08, 2022	11.45	11.63	11.29	11.37	46,914,324	-0.18(-1.53%)
Jun 07, 2022	11.14	11.57	11.08	11.54	46,275,824	+0.24(+2.08%)
Jun 06, 2022	11.54	11.54	11.24	11.31	44,861,788	-0.03(-0.30%)
Jun 03, 2022	11.45	11.57	11.22	11.34	51,933,196	-0.33(-2.81%)
Jun 02, 2022	11.46	11.73	11.42	11.67	51,078,292	+0.29(+2.51%)