Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	12.09	12.14	11.84	11.91	65,048,596	-0.13(-1.11%)
Sep 28, 2023	11.81	12.14	11.67	12.04	51,202,496	+0.16(+1.37%)
Sep 27, 2023	12.00	12.00	11.75	11.88	43,398,776	-0.04(-0.32%)
Sep 26, 2023	11.98	12.13	11.86	11.92	42,986,376	-0.14(-1.19%)
Sep 25, 2023	11.84	12.16	12.01	12.06	42,979,788	+0.14(+1.21%)
Sep 22, 2023	11.98	12.24	11.90	11.92	68,064,888	+0.22(+1.89%)
Sep 21, 2023	11.70	11.84	11.66	11.70	41,840,568	-0.15(-1.29%)
Sep 20, 2023	12.13	12.15	11.84	11.85	39,041,812	-0.19(-1.59%)
Sep 19, 2023	11.83	12.13	11.80	12.04	42,633,060	+0.21(+1.78%)
Sep 18, 2023	11.98	12.00	11.74	11.83	49,459,060	-0.26(-2.14%)
Sep 15, 2023	11.89	12.26	11.89	12.09	66,733,368	-0.01(-0.08%)
Sep 14, 2023	12.09	12.18	11.90	12.10	45,236,188	-0.02(-0.16%)
Sep 13, 2023	12.17	12.38	12.11	12.12	65,232,004	+0.18(+1.53%)
Sep 12, 2023	11.73	12.07	11.72	11.94	51,611,216	+0.22(+1.88%)
Sep 11, 2023	11.85	11.89	11.67	11.72	36,157,052	-0.08(-0.65%)
Sep 08, 2023	11.48	11.85	11.48	11.79	51,668,864	+0.33(+2.84%)
Sep 07, 2023	11.46	11.55	11.41	11.47	40,532,228	-0.11(-0.91%)
Sep 06, 2023	11.51	11.61	11.34	11.57	43,664,872	-0.02(-0.17%)
Sep 05, 2023	11.62	11.68	11.54	11.59	36,706,764	-0.05(-0.41%)
Sep 01, 2023	11.66	11.76	11.54	11.64	36,209,580	+0.01(+0.08%)
Aug 31, 2023	11.63	11.76	11.59	11.63	40,688,828	+0.10(+0.83%)
Aug 30, 2023	11.57	11.65	11.51	11.53	31,926,378	-0.02(-0.17%)
Aug 29, 2023	11.46	11.56	11.40	11.55	33,349,042	+0.14(+1.26%)
Aug 28, 2023	11.46	11.56	11.36	11.41	30,957,384	-0.01(-0.08%)
Aug 25, 2023	11.34	11.50	11.10	11.42	49,657,092	+0.15(+1.36%)
Aug 24, 2023	11.40	11.44	11.27	11.27	34,728,252	-0.20(-1.76%)
Aug 23, 2023	11.33	11.48	11.31	11.47	31,696,862	+0.09(+0.76%)
Aug 22, 2023	11.51	11.53	11.35	11.38	33,415,492	-0.10(-0.84%)
Aug 21, 2023	11.54	11.56	11.38	11.48	34,880,684	+0.01(+0.08%)
Aug 18, 2023	11.25	11.52	11.24	11.47	46,434,164	+0.12(+1.10%)
Aug 17, 2023	11.39	11.48	11.29	11.34	37,705,188	+0.02(+0.17%)
Aug 16, 2023	11.41	11.53	11.31	11.32	46,727,748	-0.16(-1.42%)
Aug 15, 2023	11.56	11.64	11.48	11.49	44,425,076	-0.21(-1.80%)
Aug 14, 2023	11.53	11.73	11.52	11.70	50,148,048	+0.06(+0.49%)
Aug 11, 2023	11.62	11.70	11.51	11.64	67,139,560	-0.02(-0.16%)
Aug 10, 2023	12.25	12.25	11.58	11.66	108,681,576	-0.55(-4.48%)
Aug 09, 2023	12.24	12.30	12.14	12.21	44,746,604	-0.14(-1.16%)
Aug 08, 2023	12.24	12.37	12.18	12.35	47,031,948	-0.06(-0.46%)
Aug 07, 2023	12.40	12.43	12.25	12.41	45,802,908	+0.05(+0.39%)
Aug 04, 2023	12.56	12.56	12.27	12.36	50,494,460	-0.20(-1.60%)
Aug 03, 2023	12.45	12.60	12.33	12.56	54,377,604	+0.06(+0.46%)
Aug 02, 2023	12.66	12.68	12.44	12.50	60,439,768	-0.36(-2.83%)
Aug 01, 2023	12.61	12.89	12.57	12.87	61,720,308	+0.20(+1.59%)
Jul 31, 2023	12.47	12.67	12.38	12.67	67,326,376	-0.05(-0.38%)
Jul 28, 2023	13.02	13.09	12.48	12.71	121,714,040	-0.45(-3.42%)
Jul 27, 2023	13.26	13.40	13.14	13.16	70,000,976	+0.06(+0.44%)
Jul 26, 2023	12.99	13.18	12.96	13.11	43,788,224	+0.09(+0.66%)
Jul 25, 2023	13.29	13.29	13.00	13.02	61,272,292	-0.36(-2.72%)
Jul 24, 2023	13.32	13.44	13.28	13.38	48,671,444	+0.17(+1.31%)
Jul 21, 2023	13.40	13.43	13.04	13.21	60,941,920	-0.09(-0.71%)
Jul 20, 2023	13.31	13.35	13.18	13.31	49,079,064	-0.07(-0.50%)
Jul 19, 2023	13.41	13.52	13.34	13.37	61,358,752	-0.07(-0.49%)
Jul 18, 2023	13.23	13.44	13.20	13.44	75,641,064	+0.08(+0.57%)
Jul 17, 2023	13.83	13.88	13.36	13.36	105,251,816	-0.84(-5.94%)
Jul 14, 2023	14.44	14.48	14.14	14.21	51,397,292	-0.20(-1.38%)
Jul 13, 2023	14.48	14.49	14.30	14.41	52,339,332	-0.03(-0.20%)
Jul 12, 2023	14.58	14.63	14.42	14.44	50,178,260	-0.01(-0.07%)
Jul 11, 2023	14.29	14.46	14.20	14.44	48,332,252	+0.15(+1.06%)
Jul 10, 2023	14.19	14.31	14.07	14.29	54,873,796	+0.09(+0.60%)
Jul 07, 2023	14.22	14.45	14.17	14.21	56,276,416	+0.00(+0.00%)
Jul 06, 2023	14.39	14.46	14.11	14.21	68,427,296	-0.35(-2.41%)
Jul 05, 2023	14.43	14.63	14.34	14.56	54,813,972	+0.10(+0.72%)