Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	9.925	10.13	9.916	10.13	45,062,284	+0.08(+0.78%)
Dec 29, 2022	9.647	10.06	9.620	10.05	61,435,380	+0.51(+5.39%)
Dec 28, 2022	9.734	9.795	9.490	9.533	56,665,240	-0.22(-2.23%)
Dec 27, 2022	9.821	9.916	9.690	9.751	52,775,356	-0.14(-1.41%)
Dec 23, 2022	9.812	9.925	9.768	9.890	43,877,284	+0.04(+0.44%)
Dec 22, 2022	10.04	10.05	9.664	9.847	86,184,024	-0.41(-3.99%)
Dec 21, 2022	10.11	10.26	10.06	10.26	56,498,984	+0.27(+2.70%)
Dec 20, 2022	10.14	10.17	9.681	9.986	94,148,920	-0.19(-1.88%)
Dec 19, 2022	10.55	10.60	10.05	10.18	101,028,440	-0.37(-3.55%)
Dec 16, 2022	11.12	11.16	10.52	10.55	135,962,016	-0.79(-6.98%)
Dec 15, 2022	11.52	11.54	11.27	11.34	63,973,440	-0.39(-3.34%)
Dec 14, 2022	11.81	11.99	11.63	11.74	58,979,176	-0.08(-0.66%)
Dec 13, 2022	12.00	12.12	11.64	11.81	66,455,712	+0.10(+0.82%)
Dec 12, 2022	11.49	11.73	11.41	11.72	40,693,680	+0.24(+2.12%)
Dec 09, 2022	11.35	11.63	11.35	11.47	47,742,156	+0.05(+0.46%)
Dec 08, 2022	11.49	11.54	11.38	11.42	37,170,464	+0.02(+0.15%)
Dec 07, 2022	11.49	11.68	11.40	11.41	42,966,348	-0.16(-1.36%)
Dec 06, 2022	11.68	11.81	11.37	11.56	46,082,004	-0.09(-0.75%)
Dec 05, 2022	11.97	11.99	11.64	11.65	45,847,320	-0.42(-3.46%)
Dec 02, 2022	12.05	12.16	11.97	12.07	48,720,736	-0.19(-1.56%)
Dec 01, 2022	12.27	12.50	12.19	12.26	52,030,700	+0.16(+1.29%)
Nov 30, 2022	12.00	12.15	11.71	12.10	70,593,648	+0.13(+1.09%)
Nov 29, 2022	12.06	12.10	11.94	11.97	32,568,996	+0.02(+0.15%)
Nov 28, 2022	12.14	12.15	11.93	11.95	40,487,836	-0.30(-2.49%)
Nov 25, 2022	12.15	12.28	12.10	12.26	14,914,146	+0.04(+0.36%)
Nov 23, 2022	12.19	12.24	12.06	12.21	29,834,028	-0.03(-0.28%)
Nov 22, 2022	12.23	12.32	12.17	12.25	32,979,498	+0.10(+0.86%)
Nov 21, 2022	12.07	12.22	11.89	12.15	39,123,612	-0.03(-0.29%)
Nov 18, 2022	12.26	12.30	12.03	12.18	42,615,268	+0.07(+0.58%)
Nov 17, 2022	11.89	12.11	11.80	12.11	62,354,344	+0.01(+0.07%)
Nov 16, 2022	12.28	12.33	12.05	12.10	54,495,904	-0.35(-2.80%)
Nov 15, 2022	12.44	12.69	12.36	12.45	70,959,904	+0.21(+1.71%)
Nov 14, 2022	12.39	12.49	12.24	12.24	66,194,296	-0.25(-2.02%)
Nov 11, 2022	12.29	12.64	12.23	12.49	69,854,096	+0.28(+2.26%)
Nov 10, 2022	11.80	12.37	11.78	12.22	87,703,144	+0.75(+6.54%)
Nov 09, 2022	11.69	11.80	11.44	11.47	87,216,760	-0.35(-2.99%)
Nov 08, 2022	11.87	11.89	11.64	11.82	61,155,552	+0.02(+0.15%)
Nov 07, 2022	11.73	11.86	11.52	11.80	55,876,648	+0.16(+1.41%)
Nov 04, 2022	11.69	11.86	11.43	11.64	71,364,640	+0.22(+1.89%)
Nov 03, 2022	11.04	11.60	11.00	11.43	68,209,472	+0.17(+1.53%)
Nov 02, 2022	11.39		11.25	11.25	85,433,784	-0.29(-2.54%)
Nov 01, 2022	11.69	11.76	11.33	11.55	55,056,452	+0.03(+0.22%)
Oct 31, 2022	11.33	11.64	11.32	11.52	63,427,396	+0.09(+0.83%)
Oct 28, 2022	11.20	11.47	11.18	11.43	64,736,156	+0.22(+2.00%)
Oct 27, 2022	11.00	11.39	10.70	11.20	102,599,360	+0.16(+1.40%)
Oct 26, 2022	11.03	11.25	10.79	11.05	100,863,200	-0.01(-0.08%)
Oct 25, 2022	10.84	11.23	10.74	11.05	76,941,696	+0.30(+2.80%)
Oct 24, 2022	10.60	10.90	10.49	10.75	75,092,224	+0.25(+2.38%)
Oct 21, 2022	10.12	10.55	10.06	10.50	63,987,496	+0.36(+3.57%)
Oct 20, 2022	10.45	10.51	10.11	10.14	64,464,940	-0.31(-2.97%)
Oct 19, 2022	10.26	10.46	10.22	10.45	62,795,020	+0.09(+0.83%)
Oct 18, 2022	10.53	10.55	10.26	10.37	62,124,628	+0.17(+1.69%)
Oct 17, 2022	10.32	10.33	10.05	10.19	69,060,656	+0.14(+1.37%)
Oct 14, 2022	10.17	10.21	9.960	10.06	64,012,112	-0.09(-0.85%)
Oct 13, 2022	9.685	10.24	9.650	10.14	81,769,824	+0.20(+1.99%)
Oct 12, 2022	9.891	10.08	9.779	9.943	69,174,216	-0.02(-0.17%)
Oct 11, 2022	9.736	10.23	9.633	9.960	87,266,648	+0.17(+1.76%)
Oct 10, 2022	9.883	9.952	9.650	9.788	134,065,440	-0.72(-6.89%)
Oct 07, 2022	10.49	10.60	10.34	10.51	65,567,780	-0.14(-1.29%)
Oct 06, 2022	10.65	10.88	10.50	10.65	74,828,408	-0.13(-1.20%)
Oct 05, 2022	10.67	10.82	10.45	10.78	101,913,000	+0.13(+1.21%)
Oct 04, 2022	10.30	10.66	10.29	10.65	101,703,880	+0.77(+7.76%)