Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.750	4.791	4.601	4.717	112,632,200	-0.12(-2.39%)
May 28, 2020	4.998	5.014	4.799	4.832	93,147,176	-0.15(-2.99%)
May 27, 2020	4.965	5.031	4.824	4.981	133,610,576	+0.16(+3.25%)
May 26, 2020	4.890	4.948	4.808	4.824	104,103,960	+0.16(+3.36%)
May 22, 2020	4.692	4.733	4.543	4.667	92,799,368	+0.02(+0.36%)
May 21, 2020	4.502	4.700	4.494	4.651	105,355,432	+0.12(+2.55%)
May 20, 2020	4.444	4.576	4.436	4.535	106,077,160	+0.16(+3.58%)
May 19, 2020	4.353	4.502	4.254	4.378	114,704,024	-0.01(-0.19%)
May 18, 2020	4.229	4.403	4.229	4.386	164,906,176	+0.34(+8.37%)
May 15, 2020	3.965	4.081	3.924	4.048	97,506,376	+0.01(+0.20%)
May 14, 2020	3.833	4.064	3.734	4.039	130,786,320	+0.14(+3.60%)
May 13, 2020	4.130	4.138	3.849	3.899	121,080,528	-0.21(-5.22%)
May 12, 2020	4.254	4.312	4.105	4.114	85,816,992	-0.12(-2.73%)
May 11, 2020	4.279	4.287	4.172	4.229	91,621,544	-0.10(-2.29%)
May 08, 2020	4.097	4.337	4.089	4.328	122,673,416	+0.31(+7.60%)
May 07, 2020	4.048	4.114	4.006	4.023	81,310,992	+0.00(+0.00%)
May 06, 2020	4.172	4.205	3.982	4.023	108,142,736	-0.08(-2.01%)
May 05, 2020	4.122	4.205	4.081	4.105	116,538,688	+0.09(+2.26%)
May 04, 2020	4.031	4.105	3.940	4.015	101,876,320	-0.05(-1.22%)
May 01, 2020	4.147	4.172	4.048	4.064	100,067,256	-0.14(-3.34%)
Apr 30, 2020	4.262	4.328	4.180	4.205	113,069,976	-0.14(-3.23%)
Apr 29, 2020	4.403	4.543	4.304	4.345	152,904,096	-0.10(-2.23%)
Apr 28, 2020	4.535	4.576	4.312	4.444	128,399,968	+0.17(+4.06%)
Apr 27, 2020	4.056	4.287	4.031	4.271	110,220,832	+0.25(+6.16%)
Apr 24, 2020	4.072	4.097	3.965	4.023	65,798,396	-0.02(-0.41%)
Apr 23, 2020	3.965	4.114	3.940	4.039	74,981,736	+0.10(+2.52%)
Apr 22, 2020	4.023	4.039	3.924	3.940	75,441,784	+0.00(+0.00%)
Apr 21, 2020	4.039	4.064	3.899	3.940	99,508,816	-0.17(-4.22%)
Apr 20, 2020	4.122	4.205	4.056	4.114	85,963,208	-0.12(-2.73%)
Apr 17, 2020	4.271	4.362	4.155	4.229	111,361,192	+0.15(+3.64%)
Apr 16, 2020	4.180	4.188	4.039	4.081	71,093,528	-0.07(-1.79%)
Apr 15, 2020	4.180	4.246	4.089	4.155	90,407,728	-0.21(-4.92%)
Apr 14, 2020	4.353	4.494	4.262	4.370	90,588,000	+0.11(+2.52%)
Apr 13, 2020	4.485	4.485	4.147	4.262	120,167,688	-0.17(-3.91%)
Apr 09, 2020	4.552	4.750	4.328	4.436	212,862,160	+0.28(+6.76%)
Apr 08, 2020	4.015	4.205	3.965	4.155	141,574,352	+0.26(+6.79%)
Apr 07, 2020	4.006	4.155	3.825	3.891	139,322,800	+0.15(+3.97%)
Apr 06, 2020	3.750	3.858	3.643	3.742	123,692,064	+0.24(+6.84%)
Apr 03, 2020	3.635	3.651	3.445	3.502	103,698,776	-0.10(-2.75%)
Apr 02, 2020	3.626	3.775	3.511	3.602	110,007,096	-0.03(-0.91%)
Apr 01, 2020	3.825	3.940	3.602	3.635	144,240,640	-0.36(-8.90%)
Mar 31, 2020	4.155	4.287	3.924	3.990	280,558,880	-0.17(-3.98%)
Mar 30, 2020	4.221	4.229	4.072	4.155	118,435,656	-0.13(-3.08%)
Mar 27, 2020	4.188	4.378	4.056	4.287	128,714,624	-0.05(-1.14%)
Mar 26, 2020	4.428	4.667	4.262	4.337	167,382,864	-0.12(-2.60%)
Mar 25, 2020	4.766	4.849	4.229	4.452	240,781,616	+0.36(+8.89%)
Mar 24, 2020	3.692	4.122	3.519	4.089	176,852,928	+0.78(+23.44%)
Mar 23, 2020	3.527	3.734	3.271	3.312	163,301,584	-0.26(-7.39%)
Mar 20, 2020	3.750	3.924	3.511	3.577	156,624,128	-0.12(-3.13%)
Mar 19, 2020	3.577	3.783	3.387	3.692	153,214,176	-0.02(-0.67%)
Mar 18, 2020	3.924	3.998	3.387	3.717	152,351,168	-0.42(-10.18%)
Mar 17, 2020	4.196	4.246	3.882	4.138	126,141,648	-0.03(-0.79%)
Mar 16, 2020	4.163	4.312	4.130	4.172	133,468,048	-0.48(-10.30%)
Mar 13, 2020	4.849	4.874	4.229	4.651	151,777,792	+0.23(+5.23%)
Mar 12, 2020	4.444	4.700	4.295	4.419	108,232,656	-0.45(-9.32%)
Mar 11, 2020	5.006	5.047	4.857	4.874	119,388,800	-0.30(-5.75%)
Mar 10, 2020	5.171	5.196	4.791	5.171	123,274,336	+0.30(+6.10%)
Mar 09, 2020	4.931	5.072	4.849	4.874	125,709,496	-0.49(-9.09%)
Mar 06, 2020	5.452	5.518	5.287	5.361	133,082,672	-0.21(-3.71%)
Mar 05, 2020	5.749	5.758	5.543	5.568	94,456,632	-0.28(-4.80%)
Mar 04, 2020	5.857	5.857	5.716	5.848	85,428,864	+0.09(+1.58%)
Mar 03, 2020	6.022	6.063	5.691	5.758	117,923,944	-0.19(-3.19%)