FinancialContent is the trusted provider of stock market information to the media industry.
Ford Motor (NY: F)
9.050 USD  -0.260 (-2.79%)
Official Closing Price  /  Updated: 7:58 PM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 16, 2018 9.280 9.310 8.980 9.050 54,582,500 -0.26(-2.79%)
Nov 15, 2018 9.500 9.530 9.120 9.310 57,163,569 -0.23(-2.41%)
Nov 14, 2018 9.630 9.670 9.430 9.540 46,641,528 +0.00(+0.00%)
Nov 13, 2018 9.530 9.670 9.470 9.540 33,089,843 +0.05(+0.53%)
Nov 12, 2018 9.380 9.580 9.370 9.490 36,311,269 +0.11(+1.17%)
Nov 09, 2018 9.380 9.800 9.270 9.380 52,203,500 -0.08(-0.85%)
Nov 08, 2018 9.580 9.650 9.440 9.460 55,796,075 -0.14(-1.46%)
Nov 07, 2018 9.600 9.600 9.450 9.600 37,346,437 +0.06(+0.63%)
Nov 06, 2018 9.460 9.570 9.410 9.540 40,927,425 +0.01(+0.10%)
Nov 05, 2018 9.380 9.570 9.350 9.530 41,266,759 +0.15(+1.60%)
Nov 02, 2018 9.360 9.450 9.260 9.380 48,499,100 +0.09(+0.97%)
Nov 01, 2018 9.540 9.550 9.260 9.290 59,779,725 -0.26(-2.72%)
Oct 31, 2018 9.620 9.670 9.430 9.550 68,503,625 +0.09(+0.95%)
Oct 30, 2018 9.310 9.560 9.270 9.460 58,045,331 +0.18(+1.94%)
Oct 29, 2018 9.360 9.590 9.170 9.280 92,256,494 +0.30(+3.34%)
Oct 26, 2018 8.960 9.060 8.860 8.980 100,639,800 -0.01(-0.11%)
Oct 25, 2018 8.520 9.000 8.460 8.990 90,392,075 +0.81(+9.90%)
Oct 24, 2018 8.500 8.600 8.170 8.180 58,744,856 -0.41(-4.77%)
Oct 23, 2018 8.300 8.640 8.230 8.590 55,395,750 +0.18(+2.14%)
Oct 22, 2018 8.380 8.450 8.270 8.410 39,790,669 -0.09(-1.06%)
Oct 19, 2018 8.320 8.525 8.190 8.500 59,831,100 -0.01(-0.12%)
Oct 18, 2018 8.740 8.760 8.500 8.510 59,660,456 -0.25(-2.85%)
Oct 17, 2018 8.800 8.860 8.640 8.760 48,786,422 -0.04(-0.45%)
Oct 16, 2018 8.870 8.890 8.730 8.800 36,767,587 -0.01(-0.11%)
Oct 15, 2018 8.670 8.850 8.660 8.810 40,172,325 +0.17(+1.97%)
Oct 12, 2018 8.950 8.950 8.550 8.640 59,308,500 -0.17(-1.93%)
Oct 11, 2018 8.820 8.990 8.760 8.810 66,145,894 -0.01(-0.11%)
Oct 10, 2018 8.950 8.980 8.810 8.820 54,089,944 -0.13(-1.45%)
Oct 09, 2018 9.230 9.310 8.950 8.950 58,339,737 -0.31(-3.35%)
Oct 08, 2018 9.100 9.280 9.090 9.260 43,642,653 +0.14(+1.54%)
Oct 05, 2018 9.150 9.220 9.100 9.120 36,952,200 -0.03(-0.33%)
Oct 04, 2018 9.130 9.220 9.090 9.150 38,888,231 +0.02(+0.22%)
Oct 03, 2018 9.270 9.310 9.130 9.130 47,004,722 -0.07(-0.76%)
Oct 02, 2018 9.270 9.340 9.180 9.200 41,803,697 -0.12(-1.29%)
Oct 01, 2018 9.430 9.440 9.300 9.320 44,852,794 +0.07(+0.76%)
Sep 28, 2018 9.220 9.280 9.090 9.250 30,987,200 +0.02(+0.22%)
Sep 27, 2018 9.300 9.330 9.200 9.230 38,392,021 -0.04(-0.43%)
Sep 26, 2018 9.380 9.410 9.270 9.270 58,594,950 -0.12(-1.28%)
Sep 25, 2018 9.530 9.560 9.370 9.390 44,405,659 -0.20(-2.09%)
Sep 24, 2018 9.780 9.850 9.520 9.590 43,167,659 -0.26(-2.64%)
Sep 21, 2018 9.840 9.940 9.780 9.850 74,488,600 +0.04(+0.41%)
Sep 20, 2018 9.830 9.930 9.710 9.810 46,310,086 +0.03(+0.31%)
Sep 19, 2018 9.610 9.830 9.610 9.780 40,099,769 +0.20(+2.09%)
Sep 18, 2018 9.540 9.610 9.480 9.580 57,054,444 +0.03(+0.31%)
Sep 17, 2018 9.440 9.600 9.430 9.550 29,541,428 +0.10(+1.06%)
Sep 14, 2018 9.380 9.480 9.360 9.450 30,013,300 +0.08(+0.85%)
Sep 13, 2018 9.380 9.410 9.310 9.370 29,253,516 +0.03(+0.32%)
Sep 12, 2018 9.310 9.420 9.280 9.340 25,448,836 +0.03(+0.32%)
Sep 11, 2018 9.350 9.360 9.220 9.310 27,155,962 -0.07(-0.75%)
Sep 10, 2018 9.310 9.490 9.300 9.380 30,419,032 +0.11(+1.19%)
Sep 07, 2018 9.410 9.490 9.250 9.270 51,229,900 -0.16(-1.70%)
Sep 06, 2018 9.480 9.550 9.400 9.430 29,519,097 -0.06(-0.63%)
Sep 05, 2018 9.470 9.550 9.320 9.490 44,541,709 +0.02(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More