Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	11.63	11.76	11.59	11.63	40,688,828	+0.10(+0.83%)
Aug 30, 2023	11.57	11.65	11.51	11.53	31,926,378	-0.02(-0.17%)
Aug 29, 2023	11.46	11.56	11.40	11.55	33,349,042	+0.14(+1.26%)
Aug 28, 2023	11.46	11.56	11.36	11.41	30,957,384	-0.01(-0.08%)
Aug 25, 2023	11.34	11.50	11.10	11.42	49,657,092	+0.15(+1.36%)
Aug 24, 2023	11.40	11.44	11.27	11.27	34,728,252	-0.20(-1.76%)
Aug 23, 2023	11.33	11.48	11.31	11.47	31,696,862	+0.09(+0.76%)
Aug 22, 2023	11.51	11.53	11.35	11.38	33,415,454	-0.10(-0.84%)
Aug 21, 2023	11.54	11.56	11.38	11.48	34,880,684	+0.01(+0.08%)
Aug 18, 2023	11.25	11.52	11.24	11.47	46,434,164	+0.12(+1.10%)
Aug 17, 2023	11.39	11.48	11.29	11.34	37,705,156	+0.02(+0.17%)
Aug 16, 2023	11.41	11.53	11.31	11.32	46,727,748	-0.16(-1.42%)
Aug 15, 2023	11.56	11.64	11.48	11.49	44,425,076	-0.21(-1.80%)
Aug 14, 2023	11.53	11.73	11.52	11.70	50,148,048	+0.06(+0.49%)
Aug 11, 2023	11.62	11.70	11.51	11.64	67,139,560	-0.02(-0.16%)
Aug 10, 2023	12.25	12.25	11.58	11.66	108,681,576	-0.55(-4.48%)
Aug 09, 2023	12.24	12.30	12.14	12.21	44,746,604	-0.14(-1.16%)
Aug 08, 2023	12.24	12.37	12.18	12.35	47,031,948	-0.06(-0.46%)
Aug 07, 2023	12.40	12.43	12.25	12.41	45,802,908	+0.05(+0.39%)
Aug 04, 2023	12.56	12.56	12.27	12.36	50,494,460	-0.20(-1.60%)
Aug 03, 2023	12.45	12.60	12.33	12.56	54,377,604	+0.06(+0.46%)
Aug 02, 2023	12.66	12.68	12.44	12.50	60,439,768	-0.36(-2.83%)
Aug 01, 2023	12.61	12.89	12.57	12.87	61,719,664	+0.20(+1.59%)
Jul 31, 2023	12.47	12.67	12.38	12.67	67,326,376	-0.05(-0.38%)
Jul 28, 2023	13.02	13.09	12.48	12.71	121,714,040	-0.45(-3.42%)
Jul 27, 2023	13.26	13.40	13.14	13.16	70,000,976	+0.06(+0.44%)
Jul 26, 2023	12.99	13.18	12.96	13.11	43,788,224	+0.09(+0.66%)
Jul 25, 2023	13.29	13.29	13.00	13.02	61,272,292	-0.36(-2.72%)
Jul 24, 2023	13.32	13.44	13.28	13.38	48,671,444	+0.17(+1.31%)
Jul 21, 2023	13.40	13.43	13.04	13.21	60,941,920	-0.09(-0.71%)
Jul 20, 2023	13.31	13.35	13.18	13.31	49,079,064	-0.07(-0.50%)
Jul 19, 2023	13.41	13.52	13.34	13.37	61,358,752	-0.07(-0.49%)
Jul 18, 2023	13.23	13.44	13.20	13.44	75,640,800	+0.08(+0.57%)
Jul 17, 2023	13.83	13.88	13.36	13.36	105,251,816	-0.84(-5.94%)
Jul 14, 2023	14.44	14.48	14.14	14.21	51,397,292	-0.20(-1.38%)
Jul 13, 2023	14.48	14.49	14.30	14.41	52,339,332	-0.03(-0.20%)
Jul 12, 2023	14.58	14.63	14.42	14.44	50,178,260	-0.01(-0.07%)
Jul 11, 2023	14.29	14.46	14.20	14.44	48,332,252	+0.15(+1.06%)
Jul 10, 2023	14.19	14.31	14.07	14.29	54,873,796	+0.09(+0.60%)
Jul 07, 2023	14.22	14.45	14.17	14.21	56,276,416	+0.00(+0.00%)
Jul 06, 2023	14.39	14.46	14.11	14.21	68,427,296	-0.35(-2.41%)
Jul 05, 2023	14.43	14.63	14.34	14.56	54,813,972	+0.10(+0.72%)
Jul 03, 2023	14.37	14.61	14.37	14.45	31,015,362	+0.10(+0.73%)
Jun 30, 2023	14.27	14.44	14.19	14.35	56,973,796	+0.17(+1.20%)
Jun 29, 2023	14.10	14.35	14.03	14.18	61,658,224	+0.15(+1.08%)
Jun 28, 2023	13.65	14.03	13.63	14.03	61,740,308	+0.36(+2.64%)
Jun 27, 2023	13.46	13.71	13.34	13.67	52,506,680	+0.28(+2.13%)
Jun 26, 2023	13.29	13.50	13.27	13.38	47,379,364	+0.09(+0.64%)
Jun 23, 2023	13.21	13.42	13.20	13.30	50,890,380	-0.16(-1.20%)
Jun 22, 2023	13.19	13.56	13.17	13.46	49,390,532	+0.16(+1.21%)
Jun 21, 2023	13.51	13.54	13.22	13.30	52,676,496	-0.19(-1.41%)
Jun 20, 2023	13.56	13.68	13.26	13.49	59,682,832	-0.19(-1.39%)
Jun 16, 2023	13.77	13.86	13.58	13.68	79,495,904	-0.03(-0.21%)
Jun 15, 2023	13.39	13.75		13.71	64,792,416	+2.30(+20.22%)
May 08, 2023	11.40	11.43	11.24	11.40	52,651,500	+0.03(+0.25%)
May 05, 2023	11.18	11.42	11.12	11.37	67,661,056	+0.41(+3.72%)
May 04, 2023	11.19	11.22	10.88	10.96	84,095,112	-0.22(-1.95%)
May 03, 2023	11.13	11.47	11.13	11.18	99,113,360	-0.01(-0.08%)
May 02, 2023	11.43	11.47	11.06	11.19	95,770,720	-0.25(-2.16%)
May 01, 2023	11.39	11.66	11.37	11.44	63,068,560	+0.17(+1.51%)
Apr 28, 2023	10.99	11.32	10.97	11.27	58,036,700	+0.26(+2.33%)
Apr 27, 2023	11.01	11.11	10.85	11.01	56,404,636	+0.07(+0.61%)
Apr 26, 2023	11.19	11.25	10.92	10.95	61,546,008	-0.22(-1.95%)
Apr 25, 2023	11.35	11.36	11.10	11.16	66,500,748	-0.23(-2.00%)
Apr 24, 2023	11.14	11.41	11.13	11.39	61,679,888	+0.33(+2.96%)
Apr 21, 2023	11.15	11.16	10.92	11.06	50,094,836	-0.06(-0.51%)
Apr 20, 2023	11.06	11.18	10.82	11.12	84,907,752	-0.33(-2.86%)
Apr 19, 2023	11.80	11.80	11.40	11.45	74,090,824	-0.48(-4.01%)
Apr 18, 2023	11.90	11.95	11.82	11.92	41,478,268	+0.05(+0.39%)
Apr 17, 2023	11.71	11.88	11.67	11.88	42,897,968	+0.15(+1.28%)
Apr 14, 2023	11.66	11.86	11.63	11.73	46,481,820	+0.06(+0.48%)
Apr 13, 2023	11.84	11.84	11.45	11.67	80,557,488	-0.20(-1.66%)
Apr 12, 2023	12.23	12.25	11.85	11.87	58,228,284	-0.19(-1.55%)
Apr 11, 2023	11.98	12.24	11.98	12.06	69,130,080	+0.14(+1.18%)
Apr 10, 2023	11.43	11.92	11.39	11.92	65,450,176	+0.37(+3.16%)
Apr 06, 2023	11.63	11.69	11.51	11.55	38,810,496	-0.09(-0.80%)
Apr 05, 2023	11.78	11.85	11.45	11.64	56,920,744	-0.27(-2.28%)
Apr 04, 2023	11.96	12.04	11.72	11.92	58,319,836	+0.04(+0.32%)
Apr 03, 2023	11.73	11.92	11.69	11.88	59,707,968	+0.07(+0.63%)
Mar 31, 2023	11.63	11.83	11.61	11.80	71,383,008	+0.29(+2.52%)
Mar 30, 2023	11.50	11.61	11.43	11.51	61,619,056	+0.22(+1.99%)
Mar 29, 2023	11.03	11.30	10.97	11.29	51,918,296	+0.42(+3.88%)
Mar 28, 2023	10.82	10.91	10.74	10.87	44,154,988	+0.07(+0.69%)
Mar 27, 2023	10.89	10.96	10.69	10.79	59,688,060	+0.01(+0.09%)
Mar 24, 2023	10.60	10.78	10.47	10.78	77,485,320	+0.08(+0.79%)
Mar 23, 2023	10.91	11.03	10.56	10.70	79,283,608	-0.06(-0.52%)
Mar 22, 2023	11.02	11.18	10.74	10.75	74,404,080	-0.22(-2.05%)
Mar 21, 2023	10.68	11.03	10.66	10.98	79,798,016	+0.51(+4.83%)
Mar 20, 2023	10.61	10.75	10.44	10.47	80,146,272	-0.11(-1.06%)
Mar 17, 2023	10.96	10.98	10.42	10.59	266,817,392	-0.49(-4.40%)
Mar 16, 2023	10.80	11.14	10.70	11.07	79,052,576	+0.10(+0.94%)
Mar 15, 2023	10.76	10.99	10.60	10.97	116,539,840	-0.21(-1.84%)
Mar 14, 2023	11.44	11.53	11.03	11.18	100,134,776	-0.09(-0.83%)
Mar 13, 2023	11.18	11.53	10.60	11.27	127,176,288	-0.07(-0.58%)
Mar 10, 2023	11.64	11.72	11.24	11.33	78,886,808	-0.33(-2.81%)
Mar 09, 2023	12.20	12.25	11.65	11.66	69,783,208	-0.50(-4.08%)
Mar 08, 2023	11.97	12.19	11.91	12.16	49,606,984	+0.14(+1.17%)
Mar 07, 2023	12.12	12.16	11.97	12.02	50,305,208	-0.14(-1.16%)
Mar 06, 2023	12.25	12.35	12.11	12.16	53,935,064	-0.09(-0.76%)
Mar 03, 2023	11.92	12.28	11.85	12.25	85,586,312	+0.50(+4.22%)
Mar 02, 2023	11.60	11.76	11.46	11.76	83,560,264	+0.22(+1.87%)
Mar 01, 2023	11.57	11.75	11.40	11.54	90,997,856	+0.23(+2.07%)
Feb 28, 2023	11.31	11.41	11.25	11.31	63,752,612	+0.01(+0.08%)
Feb 27, 2023	11.22	11.63	11.20	11.30	64,411,308	+0.17(+1.52%)
Feb 24, 2023	11.07	11.22	11.01	11.13	54,050,164	-0.18(-1.57%)
Feb 23, 2023	11.54	11.58	11.13	11.31	61,821,492	-0.13(-1.15%)
Feb 22, 2023	11.47	11.53	11.37	11.44	56,314,404	+0.01(+0.08%)
Feb 21, 2023	11.92	12.00	11.40	11.43	83,149,520	-0.65(-5.35%)
Feb 17, 2023	12.01	12.12	11.85	12.07	58,074,084	-0.02(-0.16%)
Feb 16, 2023	11.92	12.31	11.72	12.09	68,571,464	-0.02(-0.15%)
Feb 15, 2023	11.94	12.12	11.80	12.11	70,296,424	-0.04(-0.31%)
Feb 14, 2023	12.17	12.36	12.00	12.15	80,289,936	-0.11(-0.92%)
Feb 13, 2023	11.91	12.27	11.90	12.26	68,458,024	+0.34(+2.83%)
Feb 10, 2023	12.03	12.08	11.72	11.92	72,903,648	+0.04(+0.32%)
Feb 09, 2023	12.03	12.28	11.81	11.89	89,136,128	+0.06(+0.52%)
Feb 08, 2023	11.72	12.06	11.72	11.83	70,309,752	-0.03(-0.22%)
Feb 07, 2023	11.53	11.90	11.44	11.85	80,132,056	+0.27(+2.36%)
Feb 06, 2023	11.60	11.64	11.26	11.58	87,559,008	-0.08(-0.68%)
Feb 03, 2023	11.50	11.99	11.26	11.66	187,812,448	-0.96(-7.61%)
Feb 02, 2023	12.49	12.87	12.36	12.62	115,721,168	+0.47(+3.84%)
Feb 01, 2023	11.91	12.33	11.89	12.15	79,941,456	+0.25(+2.07%)
Jan 31, 2023	11.80	11.96	11.68	11.90	94,155,272	+0.55(+4.81%)
Jan 30, 2023	11.46	11.63	11.33	11.36	73,154,048	-0.33(-2.86%)
Jan 27, 2023	11.35	11.78	11.34	11.69	70,488,896	+0.31(+2.71%)
Jan 26, 2023	11.45	11.51	11.20	11.39	56,329,332	+0.11(+1.02%)
Jan 25, 2023	11.10	11.32	11.00	11.27	42,731,432	+0.04(+0.39%)
Jan 24, 2023	11.17	11.37	11.12	11.23	47,055,100	-0.05(-0.47%)
Jan 23, 2023	11.00	11.38	10.95	11.28	56,519,852	+0.35(+3.23%)
Jan 20, 2023	10.76	10.94	10.64	10.93	50,328,236	+0.19(+1.81%)
Jan 19, 2023	10.83	10.89	10.61	10.73	59,997,808	-0.20(-1.85%)
Jan 18, 2023	11.27	11.32	10.93	10.94	55,587,172	-0.23(-2.05%)
Jan 17, 2023	11.20	11.32	10.95	11.16	68,865,784	-0.04(-0.39%)
Jan 13, 2023	11.13	11.30	10.99	11.21	109,446,208	-0.63(-5.29%)
Jan 12, 2023	11.69	11.92	11.55	11.83	65,881,248	+0.19(+1.59%)
Jan 11, 2023	11.39	11.68	11.36	11.65	58,825,148	+0.33(+2.96%)
Jan 10, 2023	11.17	11.34	11.02	11.31	53,351,968	+0.13(+1.18%)
Jan 09, 2023	11.23	11.39	11.06	11.18	57,691,032	+0.10(+0.87%)
Jan 06, 2023	10.68	11.09	10.66	11.09	60,246,480	+0.29(+2.69%)
Jan 05, 2023	10.67	10.91	10.47	10.79	57,566,804	+0.21(+2.00%)
Jan 04, 2023	10.47	10.64	10.34	10.58	60,561,732	+0.29(+2.83%)
Jan 03, 2023	10.42	10.50	10.20	10.29	51,941,476	+0.04(+0.43%)
Dec 30, 2022	10.05	10.26	10.04	10.25	44,521,536	+0.08(+0.78%)
Dec 29, 2022	9.764	10.18	9.737	10.17	60,698,156	+0.52(+5.39%)
Dec 28, 2022	9.852	9.914	9.605	9.649	55,985,256	-0.22(-2.23%)
Dec 27, 2022	9.940	10.04	9.808	9.869	52,142,052	-0.14(-1.41%)
Dec 23, 2022	9.931	10.05	9.887	10.01	43,350,756	+0.04(+0.44%)
Dec 22, 2022	10.16	10.17	9.781	9.966	85,149,816	-0.41(-3.99%)
Dec 21, 2022	10.23	10.39	10.18	10.38	55,820,996	+0.27(+2.70%)
Dec 20, 2022	10.27	10.29	9.799	10.11	93,019,136	-0.19(-1.88%)
Dec 19, 2022	10.68	10.72	10.17	10.30	99,816,096	-0.38(-3.55%)
Dec 16, 2022	11.25	11.30	10.64	10.68	134,330,464	-0.80(-6.98%)
Dec 15, 2022	11.66	11.68	11.41	11.48	63,205,760	-0.40(-3.34%)
Dec 14, 2022	11.96	12.14	11.77	11.88	58,271,424	-0.08(-0.66%)
Dec 13, 2022	12.14	12.27	11.78	11.96	65,658,244	+0.10(+0.82%)
Dec 12, 2022	11.63	11.87	11.54	11.86	40,205,356	+0.25(+2.12%)
Dec 09, 2022	11.49	11.77	11.49	11.61	47,169,248	+0.05(+0.46%)
Dec 08, 2022	11.63	11.68	11.52	11.56	36,724,416	+0.02(+0.15%)
Dec 07, 2022	11.63	11.83	11.53	11.54	42,450,752	-0.16(-1.36%)
Dec 06, 2022	11.83	11.95	11.51	11.70	45,529,020	-0.09(-0.75%)
Dec 05, 2022	12.12	12.13	11.78	11.79	45,297,152	-0.42(-3.46%)
Dec 02, 2022	12.20	12.31	12.12	12.21	48,136,088	-0.19(-1.56%)
Dec 01, 2022	12.42	12.65	12.34	12.41	51,406,332	+0.16(+1.29%)
Nov 30, 2022	12.14	12.29	11.85	12.25	69,746,528	+0.13(+1.09%)
Nov 29, 2022	12.20	12.25	12.08	12.12	32,178,168	+0.02(+0.15%)
Nov 28, 2022	12.28	12.30	12.07	12.10	40,001,984	-0.31(-2.49%)
Nov 25, 2022	12.30	12.43	12.25	12.41	14,735,176	+0.04(+0.36%)
Nov 23, 2022	12.34	12.39	12.20	12.36	29,476,020	-0.04(-0.28%)
Nov 22, 2022	12.38	12.47	12.32	12.40	32,583,744	+0.11(+0.86%)
Nov 21, 2022	12.21	12.37	12.04	12.29	38,654,128	-0.04(-0.29%)
Nov 18, 2022	12.41	12.45	12.18	12.33	42,103,884	+0.07(+0.58%)
Nov 17, 2022	12.04	12.26	11.94	12.26	61,606,092	+0.01(+0.07%)
Nov 16, 2022	12.42	12.48	12.20	12.25	53,841,952	-0.35(-2.80%)
Nov 15, 2022	12.59	12.85	12.51	12.60	70,108,384	+0.21(+1.71%)
Nov 14, 2022	12.54	12.65	12.39	12.39	65,399,964	-0.26(-2.02%)
Nov 11, 2022	12.44	12.79	12.38	12.65	69,015,848	+0.28(+2.26%)
Nov 10, 2022	11.94	12.52	11.92	12.37	86,650,704	+0.76(+6.54%)
Nov 09, 2022	11.83	11.95	11.58	11.61	86,170,160	-0.36(-2.99%)
Nov 08, 2022	12.02	12.03	11.78	11.96	60,421,684	+0.02(+0.15%)
Nov 07, 2022	11.87	12.00	11.66	11.95	55,206,128	+0.17(+1.41%)
Nov 04, 2022	11.83	12.01	11.57	11.78	70,508,264	+0.22(+1.89%)
Nov 03, 2022	11.17	11.74	11.14	11.56	67,390,960	+0.17(+1.53%)
Nov 02, 2022	11.53		11.39	11.39	84,408,576	-0.30(-2.54%)
Nov 01, 2022	11.83	11.90	11.47	11.69	54,395,776	+0.03(+0.22%)
Oct 31, 2022	11.47	11.78	11.46	11.66	62,666,264	+0.10(+0.83%)
Oct 28, 2022	11.34	11.61	11.31	11.56	63,959,320	+0.23(+2.00%)
Oct 27, 2022	11.14	11.53	10.83	11.34	101,368,168	+0.16(+1.40%)
Oct 26, 2022	11.16	11.39	10.92	11.18	99,652,840	-0.01(-0.08%)
Oct 25, 2022	10.97	11.36	10.87	11.19	76,018,400	+0.31(+2.80%)
Oct 24, 2022	10.73	11.03	10.62	10.88	74,191,112	+0.25(+2.38%)
Oct 21, 2022	10.24	10.68	10.18	10.63	63,219,644	+0.37(+3.57%)
Oct 20, 2022	10.58	10.64	10.23	10.26	63,691,360	-0.31(-2.97%)
Oct 19, 2022	10.39	10.59	10.34	10.58	62,041,476	+0.09(+0.83%)
Oct 18, 2022	10.66	10.68	10.39	10.49	61,379,132	+0.17(+1.69%)
Oct 17, 2022	10.45	10.46	10.17	10.32	68,231,928	+0.14(+1.37%)
Oct 14, 2022	10.29	10.33	10.08	10.18	63,243,968	-0.09(-0.85%)
Oct 13, 2022	9.802	10.37	9.767	10.26	80,788,584	+0.20(+1.99%)
Oct 12, 2022	10.01	10.20	9.898	10.06	68,344,120	-0.02(-0.17%)
Oct 11, 2022	9.855	10.35	9.750	10.08	86,219,448	+0.17(+1.76%)
Oct 10, 2022	10.00	10.07	9.767	9.907	132,456,648	-0.73(-6.88%)
Oct 07, 2022	10.62	10.73	10.46	10.64	64,780,964	-0.14(-1.30%)
Oct 06, 2022	10.78	11.01	10.63	10.78	73,930,464	-0.13(-1.20%)
Oct 05, 2022	10.80	10.95	10.58	10.91	100,690,040	+0.13(+1.21%)
Oct 04, 2022	10.43	10.79	10.41	10.78	100,483,432	+0.78(+7.76%)
Oct 03, 2022	9.924	10.11	9.706	10.00	75,871,016	+0.24(+2.41%)
Sep 30, 2022	9.933	10.06	9.759	9.767	82,301,336	-0.24(-2.35%)
Sep 29, 2022	10.33	10.36	9.907	10.00	96,846,480	-0.62(-5.83%)
Sep 28, 2022	10.39	10.67	10.26	10.62	83,359,416	+0.24(+2.27%)
Sep 27, 2022	10.65	10.66	10.17	10.39	99,686,704	-0.07(-0.67%)
Sep 26, 2022	10.65	10.80	10.40	10.46	102,300,288	-0.28(-2.60%)
Sep 23, 2022	10.75	10.85	10.42	10.74	119,304,648	-0.40(-3.60%)
Sep 22, 2022	11.44	11.55	11.12	11.14	93,960,232	-0.24(-2.15%)
Sep 21, 2022	11.55	11.85	11.38	11.38	108,036,064	-0.03(-0.31%)
Sep 20, 2022	12.29	12.41	11.35	11.42	224,939,184	-1.60(-12.32%)
Sep 19, 2022	12.65	13.05	12.64	13.02	55,540,416	+0.18(+1.43%)
Sep 16, 2022	12.75	12.85	12.62	12.84	78,495,648	-0.15(-1.14%)
Sep 15, 2022	12.81	13.26	12.80	12.99	70,309,464	+0.20(+1.57%)
Sep 14, 2022	12.87	12.95	12.60	12.78	68,264,008	-0.07(-0.54%)
Sep 13, 2022	13.08	13.19	12.82	12.85	92,613,800	-0.70(-5.15%)
Sep 12, 2022	13.56	13.73	13.47	13.55	60,317,240	+0.10(+0.78%)
Sep 09, 2022	13.60	13.69	13.36	13.45	72,724,216	-0.04(-0.32%)
Sep 08, 2022	13.22	13.50	13.10	13.49	68,857,128	+0.03(+0.26%)
Sep 07, 2022	13.00	13.51	12.90	13.46	63,131,872	+0.35(+2.66%)
Sep 06, 2022	13.27	13.29	12.94	13.11	67,382,736	-0.11(-0.86%)
Sep 02, 2022	13.54	13.58	13.13	13.22	74,035,760	-0.03(-0.20%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

Wapakoneta Daily News