Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	11.70	11.74	11.53	11.55	43,244,312	-0.14(-1.22%)
Dec 28, 2023	11.73	11.77	11.63	11.69	28,127,328	-0.05(-0.40%)
Dec 27, 2023	11.77	11.79	11.59	11.74	42,094,948	-0.06(-0.48%)
Dec 26, 2023	11.74	11.84	11.72	11.79	27,734,366	+0.09(+0.81%)
Dec 22, 2023	11.67	11.80	11.63	11.70	46,210,688	+0.01(+0.08%)
Dec 21, 2023	11.30	11.70	11.27	11.69	70,135,584	+0.51(+4.58%)
Dec 20, 2023	11.34	11.50	11.17	11.18	56,329,372	-0.21(-1.83%)
Dec 19, 2023	11.34	11.43	11.26	11.39	37,683,288	+0.09(+0.75%)
Dec 18, 2023	11.36	11.44	11.28	11.30	45,795,188	-0.09(-0.75%)
Dec 15, 2023	11.43	11.54	11.30	11.39	90,254,800	-0.06(-0.50%)
Dec 14, 2023	10.87	11.49	10.87	11.44	116,829,576	+0.80(+7.47%)
Dec 13, 2023	10.45	10.69	10.23	10.65	71,831,056	+0.08(+0.72%)
Dec 12, 2023	10.51	10.61	10.47	10.57	42,377,624	+0.09(+0.81%)
Dec 11, 2023	10.44	10.56	10.40	10.49	41,791,192	+0.06(+0.55%)
Dec 08, 2023	10.24	10.49	10.22	10.43	51,685,748	+0.18(+1.76%)
Dec 07, 2023	10.15	10.31	10.12	10.25	42,728,868	+0.12(+1.22%)
Dec 06, 2023	10.18	10.31	10.11	10.13	49,791,104	+0.09(+0.85%)
Dec 05, 2023	10.08	10.12	9.984	10.04	43,950,820	-0.09(-0.94%)
Dec 04, 2023	9.965	10.22	9.947	10.14	57,148,048	+0.11(+1.13%)
Dec 01, 2023	9.748	10.04	9.681	10.02	65,048,812	+0.30(+3.12%)
Nov 30, 2023	10.12	10.14	9.643	9.719	84,906,840	-0.31(-3.12%)
Nov 29, 2023	10.30	10.38	10.00	10.03	81,461,144	+0.21(+2.12%)
Nov 28, 2023	9.785	9.852	9.700	9.823	40,602,576	+0.03(+0.29%)
Nov 27, 2023	9.823	9.871	9.757	9.795	34,010,664	-0.06(-0.58%)
Nov 24, 2023	9.738	9.975	9.738	9.852	23,253,958	+0.13(+1.36%)
Nov 22, 2023	9.700	9.833	9.634	9.719	43,441,644	+0.07(+0.69%)
Nov 21, 2023	9.738	9.776	9.568	9.653	50,159,668	-0.14(-1.45%)
Nov 20, 2023	9.748	9.880	9.719	9.795	49,545,972	+0.07(+0.68%)
Nov 17, 2023	9.719	9.776	9.653	9.729	38,648,796	+0.10(+1.08%)
Nov 16, 2023	9.852	9.880	9.568	9.624	47,945,916	-0.29(-2.96%)
Nov 15, 2023	9.861	10.01	9.842	9.918	47,590,124	+0.07(+0.67%)
Nov 14, 2023	9.463	9.909	9.454	9.852	71,413,680	+0.55(+5.91%)
Nov 13, 2023	9.312	9.345	9.227	9.302	36,335,048	-0.04(-0.41%)
Nov 10, 2023	9.293	9.350	9.160	9.340	47,633,160	+0.15(+1.65%)
Nov 09, 2023	9.511	9.539	9.179	9.189	62,576,488	-0.33(-3.48%)
Nov 08, 2023	9.653	9.672	9.501	9.520	40,758,752	-0.11(-1.18%)
Nov 07, 2023	9.710	9.748	9.520	9.634	53,150,396	-0.13(-1.36%)
Nov 06, 2023	10.00	10.04	9.700	9.767	50,997,872	-0.24(-2.37%)
Nov 03, 2023	9.719	10.08	9.710	10.00	64,303,072	+0.40(+4.14%)
Nov 02, 2023	9.492	9.615	9.444	9.605	70,606,136	+0.22(+2.32%)
Nov 01, 2023	9.321	9.407	9.246	9.388	79,628,792	+0.15(+1.64%)
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%)