Ford Motor (NY: F )

11.08 +0.10 (+0.91%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.00 10.01 9.905 9.978 33,304,372 -0.02(-0.24%)
Feb 26, 2015 10.01 10.09 9.996 10.00 34,027,164 -0.08(-0.79%)
Feb 25, 2015 9.978 10.15 9.978 10.08 38,189,588 +0.09(+0.92%)
Feb 24, 2015 9.990 10.03 9.941 9.990 28,939,846 -0.01(-0.12%)
Feb 23, 2015 9.972 10.04 9.947 10.00 31,079,862 -0.01(-0.12%)
Feb 20, 2015 10.01 10.05 9.923 10.01 35,247,688 -0.02(-0.18%)
Feb 19, 2015 9.886 10.06 9.874 10.03 40,681,676 +0.13(+1.36%)
Feb 18, 2015 9.868 9.972 9.807 9.898 37,355,048 +0.06(+0.62%)
Feb 17, 2015 9.898 9.953 9.770 9.837 72,641,080 -0.12(-1.17%)
Feb 13, 2015 9.972 9.953 9.953 9.953 32,678,206 -0.04(-0.37%)
Feb 12, 2015 9.978 10.04 9.953 9.990 38,830,984 +0.07(+0.68%)
Feb 11, 2015 9.819 9.960 9.776 9.923 56,144,116 +0.10(+0.99%)
Feb 10, 2015 9.801 9.856 9.715 9.825 45,723,752 +0.10(+1.07%)
Feb 09, 2015 9.624 9.789 9.599 9.721 33,217,648 +0.04(+0.38%)
Feb 06, 2015 9.673 9.770 9.630 9.685 46,160,928 +0.01(+0.06%)
Feb 05, 2015 9.776 9.782 9.618 9.679 42,101,848 -0.01(-0.13%)
Feb 04, 2015 9.575 9.782 9.557 9.691 67,433,648 +0.13(+1.41%)
Feb 03, 2015 9.447 9.642 9.428 9.557 79,150,352 +0.23(+2.49%)
Feb 02, 2015 9.007 9.343 8.998 9.324 66,107,348 +0.34(+3.81%)
Jan 30, 2015 9.007 9.092 8.934 8.983 49,848,832 -0.09(-0.94%)
Jan 29, 2015 8.928 9.135 8.732 9.068 66,671,460 +0.24(+2.70%)
Jan 28, 2015 9.056 9.056 8.805 8.830 66,402,216 -0.15(-1.63%)
Jan 27, 2015 9.043 9.061 8.928 8.976 57,235,676 -0.14(-1.53%)
Jan 26, 2015 9.055 9.158 9.046 9.115 41,730,136 +0.10(+1.14%)
Jan 23, 2015 9.079 9.115 9.001 9.013 35,767,716 -0.07(-0.80%)
Jan 22, 2015 9.073 9.109 9.007 9.085 39,140,544 +0.04(+0.40%)
Jan 21, 2015 9.055 9.134 8.995 9.049 38,495,812 -0.02(-0.27%)
Jan 20, 2015 9.115 9.146 8.916 9.073 47,074,772 -0.01(-0.07%)
Jan 16, 2015 8.952 9.091 8.916 9.079 53,087,496 +0.10(+1.08%)
Jan 15, 2015 9.134 9.164 8.946 8.982 41,322,524 -0.15(-1.65%)
Jan 14, 2015 9.109 9.164 8.964 9.134 60,478,224 -0.06(-0.66%)
Jan 13, 2015 9.297 9.357 9.115 9.194 43,472,180 -0.01(-0.07%)
Jan 12, 2015 9.254 9.261 9.134 9.200 37,587,288 +0.01(+0.07%)
Jan 09, 2015 9.345 9.351 9.103 9.194 38,745,836 -0.13(-1.36%)
Jan 08, 2015 9.309 9.357 9.206 9.321 56,025,592 +0.23(+2.53%)
Jan 07, 2015 8.934 9.121 8.928 9.091 43,111,428 +0.25(+2.87%)
Jan 06, 2015 8.995 9.007 8.692 8.837 54,529,232 -0.08(-0.95%)
Jan 05, 2015 9.140 9.146 8.880 8.922 72,723,432 -0.36(-3.91%)
Jan 02, 2015 9.424 9.460 9.178 9.285 40,991,044 -0.08(-0.90%)
Dec 31, 2014 9.375 9.369 9.369 9.369 29,662,612 +0.00(+0.00%)
Dec 30, 2014 9.357 9.430 9.336 9.369 24,472,156 -0.01(-0.13%)
Dec 29, 2014 9.291 9.478 9.273 9.381 31,651,662 +0.04(+0.45%)
Dec 26, 2014 9.248 9.360 9.224 9.339 19,300,206 +0.09(+0.98%)
Dec 24, 2014 9.291 9.248 9.248 9.248 11,793,445 -0.02(-0.20%)
Dec 23, 2014 9.194 9.339 9.194 9.267 34,452,592 +0.07(+0.72%)
Dec 22, 2014 9.115 9.212 9.067 9.200 41,724,700 +0.11(+1.26%)
Dec 19, 2014 8.940 9.097 8.910 9.085 67,568,872 +0.13(+1.49%)
Dec 18, 2014 8.886 8.952 8.771 8.952 58,724,896 +0.22(+2.49%)
Dec 17, 2014 8.565 8.777 8.529 8.735 48,595,928 +0.22(+2.56%)
Dec 16, 2014 8.577 8.741 8.420 8.517 72,571,472 -0.11(-1.33%)
Dec 15, 2014 8.982 9.016 8.626 8.632 78,362,752 -0.43(-4.74%)
Dec 12, 2014 9.188 9.194 9.061 9.061 37,527,876 -0.18(-1.90%)
Dec 11, 2014 9.170 9.363 9.085 9.236 50,188,488 +0.07(+0.79%)
Dec 10, 2014 9.327 9.327 9.158 9.164 40,708,440 -0.16(-1.75%)
Dec 09, 2014 9.097 9.327 8.916 9.327 38,429,960 +0.00(+0.00%)
Dec 08, 2014 9.478 9.520 9.297 9.327 42,207,680 -0.16(-1.72%)
Dec 05, 2014 9.611 9.611 9.448 9.490 49,134,324 -0.07(-0.70%)
Dec 04, 2014 9.672 9.690 9.520 9.557 38,634,828 -0.12(-1.25%)
Dec 03, 2014 9.599 9.750 9.599 9.678 62,136,852 +0.07(+0.69%)
Dec 02, 2014 9.587 9.641 9.436 9.611 53,440,480 +0.08(+0.82%)
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.