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 (%)
Jan 29, 2016 7.692 7.764 7.575 7.764 80,180,848 +0.15(+1.96%)
Jan 28, 2016 7.822 7.842 7.283 7.614 116,299,800 -0.09(-1.18%)
Jan 27, 2016 7.835 7.868 7.627 7.705 64,628,420 -0.01(-0.08%)
Jan 26, 2016 7.636 7.734 7.574 7.712 72,994,304 +0.18(+2.34%)
Jan 25, 2016 7.737 7.743 7.504 7.536 153,751,136 -0.10(-1.32%)
Jan 22, 2016 7.712 7.775 7.567 7.636 70,803,760 +0.08(+1.08%)
Jan 21, 2016 7.555 7.725 7.467 7.555 77,634,960 +0.07(+0.92%)
Jan 20, 2016 7.416 7.592 7.215 7.485 95,185,744 -0.03(-0.42%)
Jan 19, 2016 7.643 7.643 7.435 7.517 65,341,308 -0.01(-0.17%)
Jan 15, 2016 7.429 7.530 7.530 7.530 109,740,104 -0.14(-1.80%)
Jan 14, 2016 7.668 7.743 7.435 7.668 100,048,000 -0.01(-0.08%)
Jan 13, 2016 8.008 8.077 7.586 7.674 162,399,184 -0.41(-5.06%)
Jan 12, 2016 8.196 8.203 7.913 8.083 80,721,416 +0.05(+0.63%)
Jan 11, 2016 8.052 8.058 7.894 8.033 65,578,212 +0.14(+1.83%)
Jan 08, 2016 8.209 8.240 7.863 7.888 73,445,288 -0.10(-1.26%)
Jan 07, 2016 8.115 8.203 7.926 7.989 91,937,312 -0.26(-3.13%)
Jan 06, 2016 8.530 8.530 8.209 8.247 97,375,032 -0.38(-4.45%)
Jan 05, 2016 8.788 8.806 8.498 8.630 79,810,760 -0.16(-1.79%)
Jan 04, 2016 8.725 8.806 8.649 8.788 61,393,608 -0.08(-0.85%)
Dec 31, 2015 8.895 8.863 8.863 8.863 31,605,722 -0.05(-0.56%)
Dec 30, 2015 8.951 8.967 8.882 8.913 21,938,386 -0.04(-0.42%)
Dec 29, 2015 8.983 8.995 8.901 8.951 29,994,656 +0.03(+0.35%)
Dec 28, 2015 8.983 9.017 8.907 8.920 21,771,854 -0.08(-0.91%)
Dec 24, 2015 9.027 9.001 9.001 9.001 14,307,865 -0.03(-0.35%)
Dec 23, 2015 8.976 9.045 8.970 9.033 35,244,984 +0.10(+1.13%)
Dec 22, 2015 8.762 8.964 8.744 8.932 80,500,416 +0.30(+3.42%)
Dec 21, 2015 8.737 8.775 8.599 8.637 50,226,696 -0.04(-0.51%)
Dec 18, 2015 8.731 8.750 8.630 8.681 64,310,004 -0.11(-1.29%)
Dec 17, 2015 9.039 9.045 8.775 8.794 41,593,372 -0.24(-2.65%)
Dec 16, 2015 8.806 9.033 8.800 9.033 64,656,032 +0.31(+3.53%)
Dec 15, 2015 8.643 8.806 8.630 8.725 69,498,024 +0.16(+1.84%)
Dec 14, 2015 8.593 8.643 8.429 8.567 42,630,860 -0.01(-0.15%)
Dec 11, 2015 8.706 8.756 8.542 8.580 47,018,944 -0.20(-2.29%)
Dec 10, 2015 8.750 8.863 8.737 8.781 35,022,740 +0.04(+0.50%)
Dec 09, 2015 8.750 8.895 8.681 8.737 40,034,240 -0.05(-0.57%)
Dec 08, 2015 8.825 8.869 8.731 8.788 48,246,816 -0.09(-1.06%)
Dec 07, 2015 8.926 8.932 8.819 8.882 23,095,096 -0.05(-0.56%)
Dec 04, 2015 8.857 8.970 8.806 8.932 45,075,744 +0.14(+1.57%)
Dec 03, 2015 9.001 9.017 8.762 8.794 47,440,736 -0.18(-1.96%)
Dec 02, 2015 9.184 9.196 8.957 8.970 33,895,436 -0.19(-2.06%)
Dec 01, 2015 9.008 9.159 8.989 9.159 46,325,492 +0.14(+1.61%)
Nov 30, 2015 9.146 9.152 8.989 9.014 44,281,176 -0.13(-1.38%)
Nov 27, 2015 9.146 9.178 9.121 9.140 12,337,354 -0.01(-0.14%)
Nov 25, 2015 9.146 9.152 9.152 9.152 20,073,712 +0.00(+0.00%)
Nov 24, 2015 9.064 9.203 9.008 9.152 33,784,780 +0.00(+0.00%)
Nov 23, 2015 9.184 9.266 9.127 9.152 29,049,806 -0.03(-0.34%)
Nov 20, 2015 9.196 9.285 9.146 9.184 30,056,074 +0.02(+0.21%)
Nov 19, 2015 9.090 9.203 9.071 9.165 37,507,532 +0.07(+0.76%)
Nov 18, 2015 8.951 9.121 8.920 9.096 41,728,088 +0.20(+2.19%)
Nov 17, 2015 8.819 9.039 8.813 8.901 40,035,620 +0.07(+0.78%)
Nov 16, 2015 8.712 8.857 8.712 8.832 35,980,972 +0.08(+0.86%)
Nov 13, 2015 8.819 8.850 8.737 8.756 40,510,928 -0.08(-0.85%)
Nov 12, 2015 8.939 8.976 8.819 8.832 32,239,592 -0.17(-1.89%)
Nov 11, 2015 8.983 9.045 8.920 9.001 26,851,526 +0.02(+0.21%)
Nov 10, 2015 9.014 9.020 8.895 8.983 35,285,192 -0.03(-0.35%)
Nov 09, 2015 9.134 9.140 8.970 9.014 40,140,472 -0.12(-1.31%)
Nov 06, 2015 9.127 9.152 9.045 9.134 38,290,068 -0.03(-0.34%)
Nov 05, 2015 9.247 9.253 9.121 9.165 34,765,832 -0.05(-0.55%)
Nov 04, 2015 9.329 9.347 9.212 9.215 43,144,320 -0.10(-1.08%)
Nov 03, 2015 9.297 9.354 9.259 9.316 41,120,864 +0.04(+0.41%)
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.