36 Followers USX:F - Ford Motor Company Ford Motor Company
Sector: Consumer Discretionary, Industry: Automobile Manufacturers
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Jun 2021 USD 15.4 14.58 15.3 14.77 14.77 -0.250 (-1.66%) 126,653,125
16 Jun 2021 USD 15.29 14.88 15.1 15.02 15.02 +0.020 (+0.13%) 69,112,883
15 Jun 2021 USD 15.16 14.76 14.91 15.0 15.0 +0.130 (+0.87%) 62,612,748
14 Jun 2021 USD 15.3 14.815 15.23 14.87 14.87 -0.410 (-2.68%) 82,666,035
11 Jun 2021 USD 15.43 15.17 15.3 15.28 15.28 +0.170 (+1.13%) 50,613,467
10 Jun 2021 USD 15.78 15.08 15.59 15.11 15.11 -0.370 (-2.39%) 78,147,471
9 Jun 2021 USD 15.62 15.39 15.6 15.48 15.48 -0.150 (-0.96%) 60,079,052
8 Jun 2021 USD 15.8 15.33 15.76 15.63 15.63 -0.250 (-1.57%) 93,891,092
7 Jun 2021 USD 16.2 15.65 16.01 15.88 15.88 -0.090 (-0.56%) 90,915,337
4 Jun 2021 USD 16.455 15.795 16.33 15.97 15.97 -0.020 (-0.13%) 151,787,957
3 Jun 2021 USD 16.06 14.985 15.15 15.99 15.99 +1.080 (+7.24%) 179,671,434
2 Jun 2021 USD 15.02 14.68 14.9 14.91 14.91 +0.100 (+0.68%) 77,517,193
1 Jun 2021 USD 14.835 14.46 14.72 14.81 14.81 +0.280 (+1.93%) 89,070,986
28 May 2021 USD 15.05 14.41 15.01 14.53 14.53 -0.350 (-2.35%) 152,105,344
27 May 2021 USD 15.05 14.12 14.38 14.88 14.88 +0.980 (+7.05%) 278,939,123
26 May 2021 USD 13.95 13.1 13.16 13.9 13.9 +1.090 (+8.51%) 227,538,655
25 May 2021 USD 13.43 12.8 13.13 12.81 12.81 -0.250 (-1.91%) 113,383,362
24 May 2021 USD 13.38 12.92 13.38 13.06 13.06 -0.270 (-2.03%) 111,374,304
21 May 2021 USD 13.47 12.57 12.7 13.33 13.33 +0.840 (+6.73%) 200,958,563
20 May 2021 USD 12.69 12.3 12.52 12.49 12.49 +0.380 (+3.14%) 106,243,905
19 May 2021 USD 12.21 11.85 12.03 12.11 12.11 -0.030 (-0.25%) 70,220,759
18 May 2021 USD 12.53 12.13 12.29 12.14 12.14 -0.010 (-0.08%) 72,472,888
17 May 2021 USD 12.18 11.79 11.82 12.15 12.15 +0.310 (+2.62%) 52,201,744
14 May 2021 USD 11.87 11.62 11.65 11.84 11.84 +0.290 (+2.51%) 48,619,221
13 May 2021 USD 11.68 11.35 11.36 11.55 11.55 +0.220 (+1.94%) 56,598,472
12 May 2021 USD 11.68 11.28 11.54 11.33 11.33 -0.250 (-2.16%) 55,663,086
11 May 2021 USD 11.76 11.42 11.45 11.58 11.58 -0.130 (-1.11%) 56,882,624
10 May 2021 USD 11.93 11.7 11.78 11.71 11.71 -0.110 (-0.93%) 51,703,508
7 May 2021 USD 11.83 11.52 11.65 11.82 11.82 +0.080 (+0.68%) 41,525,840
6 May 2021 USD 11.76 11.48 11.55 11.74 11.74 +0.130 (+1.12%) 50,032,823