Ford Motor (NY: F )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.990 10.06 9.978 10.00 25,477,626 +0.03(+0.29%)
Nov 27, 2013 9.873 10.01 9.843 9.972 53,896,048 +0.09(+0.95%)
Nov 26, 2013 9.984 9.984 9.867 9.879 45,094,124 -0.04(-0.41%)
Nov 25, 2013 10.01 10.04 9.914 9.919 42,899,004 -0.04(-0.41%)
Nov 22, 2013 10.02 10.04 9.955 9.960 50,881,980 -0.05(-0.47%)
Nov 21, 2013 9.960 10.04 9.943 10.01 56,425,164 +0.10(+1.00%)
Nov 20, 2013 9.890 10.00 9.861 9.908 53,070,892 +0.03(+0.30%)
Nov 19, 2013 9.949 9.972 9.849 9.879 45,719,048 -0.06(-0.65%)
Nov 18, 2013 9.996 10.06 9.908 9.943 53,207,544 -0.05(-0.53%)
Nov 15, 2013 10.03 10.04 9.952 9.996 56,535,360 -0.01(-0.12%)
Nov 14, 2013 10.02 10.07 9.960 10.01 60,583,720 -0.01(-0.06%)
Nov 13, 2013 9.755 10.01 9.744 10.01 66,757,116 +0.22(+2.27%)
Nov 12, 2013 9.838 9.867 9.756 9.791 53,627,968 -0.10(-1.01%)
Nov 11, 2013 9.879 10.04 9.797 9.890 50,451,956 +0.02(+0.24%)
Nov 08, 2013 9.756 9.879 9.726 9.867 66,580,576 +0.18(+1.81%)
Nov 07, 2013 9.902 9.908 9.679 9.691 81,041,392 -0.21(-2.13%)
Nov 06, 2013 10.05 10.07 9.867 9.902 63,219,412 -0.11(-1.05%)
Nov 05, 2013 9.890 10.04 9.857 10.01 74,200,656 +0.05(+0.53%)
Nov 04, 2013 9.937 9.960 9.826 9.955 57,990,452 +0.06(+0.65%)
Nov 01, 2013 10.10 10.10 9.814 9.890 89,644,816 -0.13(-1.29%)
Oct 31, 2013 10.12 10.15 10.01 10.02 65,974,708 -0.13(-1.33%)
Oct 30, 2013 10.32 10.33 10.10 10.15 67,830,128 -0.10(-0.97%)
Oct 29, 2013 10.23 10.26 10.14 10.25 63,274,240 +0.02(+0.23%)
Oct 28, 2013 10.28 10.32 10.20 10.23 63,709,628 -0.02(-0.17%)
Oct 25, 2013 10.39 10.39 10.14 10.25 81,608,344 -0.09(-0.90%)
Oct 24, 2013 10.49 10.49 10.27 10.34 122,381,480 +0.14(+1.37%)
Oct 23, 2013 10.28 10.31 10.13 10.20 77,793,464 -0.05(-0.45%)
Oct 22, 2013 10.22 10.29 10.15 10.25 51,528,744 +0.06(+0.57%)
Oct 21, 2013 10.24 10.25 10.14 10.19 37,992,704 -0.02(-0.17%)
Oct 18, 2013 10.20 10.22 10.15 10.21 39,540,568 +0.04(+0.40%)
Oct 17, 2013 10.04 10.18 10.04 10.17 46,099,224 +0.10(+0.98%)
Oct 16, 2013 9.945 10.07 9.916 10.07 56,698,304 +0.19(+1.89%)
Oct 15, 2013 10.00 10.02 9.869 9.881 67,306,176 -0.12(-1.22%)
Oct 14, 2013 9.857 10.04 9.852 10.00 53,455,732 +0.04(+0.41%)
Oct 11, 2013 9.910 9.968 9.828 9.962 52,923,424 +0.10(+1.06%)
Oct 10, 2013 9.822 9.898 9.799 9.857 80,437,416 +0.18(+1.87%)
Oct 09, 2013 9.613 9.747 9.520 9.677 87,276,000 +0.07(+0.73%)
Oct 08, 2013 9.799 9.811 9.578 9.607 77,889,832 -0.18(-1.84%)
Oct 07, 2013 9.817 9.869 9.787 9.787 51,936,836 -0.16(-1.64%)
Oct 04, 2013 9.881 9.980 9.863 9.950 42,932,728 +0.08(+0.83%)
Oct 03, 2013 9.962 9.997 9.758 9.869 62,831,344 -0.15(-1.51%)
Oct 02, 2013 9.950 10.03 9.869 10.02 50,564,160 +0.01(+0.12%)
Oct 01, 2013 9.857 10.10 9.852 10.01 71,627,648 +0.19(+1.90%)
Sep 30, 2013 9.764 9.904 9.718 9.822 62,633,364 -0.10(-1.06%)
Sep 27, 2013 9.997 10.01 9.898 9.927 58,436,628 -0.13(-1.27%)
Sep 26, 2013 10.05 10.12 9.968 10.06 55,449,776 +0.05(+0.47%)
Sep 25, 2013 10.04 10.13 9.997 10.01 54,313,996 -0.04(-0.41%)
Sep 24, 2013 10.03 10.13 9.945 10.05 57,481,504 +0.04(+0.35%)
Sep 23, 2013 10.06 10.10 9.886 10.01 73,281,336 -0.11(-1.09%)
Sep 20, 2013 10.31 10.31 10.07 10.13 82,374,768 -0.16(-1.53%)
Sep 19, 2013 10.33 10.35 10.20 10.28 52,717,376 +0.02(+0.20%)
Sep 18, 2013 10.11 10.35 10.10 10.26 77,439,640 +0.11(+1.06%)
Sep 17, 2013 10.10 10.16 10.07 10.15 39,756,264 +0.05(+0.52%)
Sep 16, 2013 10.24 10.24 10.07 10.10 46,454,712 +0.00(+0.00%)
Sep 13, 2013 10.16 10.18 10.06 10.10 37,066,108 -0.02(-0.23%)
Sep 12, 2013 10.22 10.22 10.08 10.13 46,064,548 -0.09(-0.85%)
Sep 11, 2013 10.19 10.24 10.13 10.21 56,471,348 -0.01(-0.06%)
Sep 10, 2013 10.18 10.29 10.11 10.22 78,662,040 +0.14(+1.39%)
Sep 09, 2013 9.962 10.14 9.956 10.08 65,699,208 +0.18(+1.82%)
Sep 06, 2013 10.09 10.10 9.793 9.898 106,044,712 -0.17(-1.73%)
Sep 05, 2013 9.956 10.10 9.916 10.07 95,784,616 +0.23(+2.31%)
Sep 04, 2013 9.537 9.910 9.531 9.846 119,050,512 +0.33(+3.49%)
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.