Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ford Motor (NY: F )

19.81 USD -0.15 (-0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 20.18 20.19 19.75 19.81 63,207,329 -0.15(-0.75%)
Dec 07, 2021 19.65 20.06 19.52 19.96 75,429,890 +0.74(+3.85%)
Dec 06, 2021 19.23 19.49 18.61 19.22 88,072,112 +0.08(+0.42%)
Dec 03, 2021 20.37 20.40 18.93 19.14 120,275,197 -0.73(-3.67%)
Dec 02, 2021 19.50 20.11 19.28 19.87 93,942,936 +0.29(+1.48%)
Dec 01, 2021 19.63 20.47 19.53 19.58 125,296,813 +0.39(+2.03%)
Nov 30, 2021 19.62 19.95 19.03 19.19 103,111,319 -0.48(-2.44%)
Nov 29, 2021 20.07 20.19 19.49 19.67 69,030,164 -0.08(-0.41%)
Nov 26, 2021 19.66 19.84 19.47 19.75 49,434,035 -0.50(-2.47%)
Nov 24, 2021 19.97 20.34 19.78 20.25 77,324,361 +0.05(+0.25%)
Nov 23, 2021 20.43 20.53 19.97 20.20 90,802,262 -0.28(-1.37%)
Nov 22, 2021 19.39 20.79 19.30 20.48 137,670,523 +1.09(+5.62%)
Nov 19, 2021 19.64 19.67 19.24 19.39 64,612,377 -0.17(-0.87%)
Nov 18, 2021 20.16 19.61 19.36 19.56 111,001,917 -0.39(-1.95%)
Nov 17, 2021 19.74 20.01 19.44 19.95 80,573,566 +0.16(+0.81%)
Nov 16, 2021 19.90 20.06 19.53 19.79 66,001,007 -0.07(-0.35%)
Nov 15, 2021 19.46 19.95 19.14 19.86 84,688,301 +0.36(+1.85%)
Nov 12, 2021 19.38 19.62 19.21 19.50 77,837,900 -0.05(-0.26%)
Nov 11, 2021 19.64 19.84 19.26 19.55 96,211,742 -0.31(-1.56%)
Nov 10, 2021 19.88 19.86 228,609,616 -0.26(-1.29%)
Nov 09, 2021 20.50 20.51 19.41 20.12 164,375,226 -0.03(-0.15%)
Nov 08, 2021 19.40 20.42 19.24 20.15 152,897,409 +0.86(+4.46%)
Nov 05, 2021 19.71 19.72 18.99 19.29 122,232,175 -0.13(-0.67%)
Nov 04, 2021 18.92 19.50 18.72 19.42 157,478,051 +0.79(+4.24%)
Nov 03, 2021 17.92 18.83 17.88 18.63 104,636,878 +0.62(+3.44%)
Nov 02, 2021 18.15 18.19 17.73 18.01 115,004,172 +0.06(+0.33%)
Nov 01, 2021 17.50 17.97 17.07 17.95 124,819,288 +0.87(+5.09%)
Oct 29, 2021 16.86 17.36 16.55 17.08 100,560,779 +0.22(+1.30%)
Oct 28, 2021 16.86 17.58 16.71 16.86 215,583,444 +1.35(+8.70%)
Oct 27, 2021 15.79 15.92 15.51 15.51 95,333,564 -0.43(-2.70%)
Oct 26, 2021 16.09 15.94 64,851,239 -0.06(-0.38%)
Oct 25, 2021 16.40 16.50 15.81 16.00 67,742,712 -0.28(-1.72%)
Oct 22, 2021 16.42 16.54 16.23 16.28 60,646,776 -0.27(-1.63%)
Oct 21, 2021 16.16 16.70 16.13 16.55 96,753,506 +0.51(+3.18%)
Oct 20, 2021 15.43 16.16 15.37 16.04 105,074,380 +0.62(+4.02%)
Oct 19, 2021 15.60 15.69 15.37 15.42 44,604,363 -0.14(-0.90%)
Oct 18, 2021 15.57 15.65 15.48 15.56 48,566,337 -0.14(-0.89%)
Oct 15, 2021 15.54 16.02 15.54 15.70 77,211,823 +0.25(+1.62%)
Oct 14, 2021 15.62 15.62 15.37 15.45 50,808,415 -0.06(-0.39%)
Oct 13, 2021 15.59 15.69 15.27 15.51 63,400,868 -0.13(-0.83%)
Oct 12, 2021 15.11 15.68 15.01 15.64 89,089,889 +0.55(+3.64%)
Oct 11, 2021 15.20 15.36 14.97 15.09 45,261,733 -0.03(-0.20%)
Oct 08, 2021 14.92 15.49 14.85 15.12 99,468,890 +0.23(+1.54%)
Oct 07, 2021 14.34 14.95 14.30 14.89 96,398,241 +0.77(+5.45%)
Oct 06, 2021 14.14 14.34 13.89 14.12 60,927,140 -0.17(-1.19%)
Oct 05, 2021 14.44 14.44 14.11 14.29 55,900,251 -0.06(-0.42%)
Oct 04, 2021 14.27 14.78 14.22 14.35 78,260,027 +0.19(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.