Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	11.34	11.44	11.23	11.32	37,220,232	+0.01(+0.08%)
Aug 31, 2023	11.31	11.44	11.28	11.31	41,824,504	+0.09(+0.83%)
Aug 30, 2023	11.26	11.33	11.20	11.22	32,817,482	-0.02(-0.17%)
Aug 29, 2023	11.15	11.25	11.09	11.24	34,279,856	+0.14(+1.26%)
Aug 28, 2023	11.15	11.25	11.05	11.10	31,821,444	-0.01(-0.08%)
Aug 25, 2023	11.03	11.18	10.80	11.11	51,043,080	+0.15(+1.36%)
Aug 24, 2023	11.09	11.13	10.96	10.96	35,697,560	-0.20(-1.76%)
Aug 23, 2023	11.03	11.16	11.01	11.16	32,581,560	+0.08(+0.76%)
Aug 22, 2023	11.20	11.22	11.04	11.07	34,348,160	-0.09(-0.83%)
Aug 21, 2023	11.23	11.25	11.07	11.16	35,854,248	+0.01(+0.08%)
Aug 18, 2023	10.94	11.21	10.93	11.16	47,730,200	+0.12(+1.10%)
Aug 17, 2023	11.08	11.16	10.99	11.03	38,757,588	+0.02(+0.17%)
Aug 16, 2023	11.10	11.22	11.01	11.02	48,031,976	-0.16(-1.42%)
Aug 15, 2023	11.25	11.33	11.16	11.17	45,665,036	-0.21(-1.80%)
Aug 14, 2023	11.22	11.41	11.21	11.38	51,547,744	+0.06(+0.49%)
Aug 11, 2023	11.30	11.38	11.19	11.32	69,013,504	-0.02(-0.16%)
Aug 10, 2023	11.92	11.92	11.27	11.34	111,715,016	-0.53(-4.48%)
Aug 09, 2023	11.91	11.97	11.81	11.87	45,995,536	-0.14(-1.16%)
Aug 08, 2023	11.91	12.03	11.85	12.01	48,344,668	-0.06(-0.46%)
Aug 07, 2023	12.06	12.09	11.92	12.07	47,081,324	+0.05(+0.39%)
Aug 04, 2023	12.22	12.22	11.94	12.02	51,903,824	-0.20(-1.60%)
Aug 03, 2023	12.12	12.26	12.00	12.22	55,895,348	+0.06(+0.46%)
Aug 02, 2023	12.31	12.34	12.11	12.16	62,126,716	-0.35(-2.83%)