FinancialContent is the trusted provider of stock market information to the media industry.
Ford Motor (NY: F)
9.850 USD  +0.040 (+0.41%)
Official Closing Price  /  Updated: 7:27 PM EDT, Sep 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 21, 2018 9.840 9.940 9.780 9.850 74,488,594 +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%)
Sep 04, 2018 9.530 9.580 9.360 9.470 54,107,494 -0.01(-0.11%)
Aug 31, 2018 9.480 9.480 9.480 0 -0.22(-2.27%)
Aug 30, 2018 9.870 9.910 9.670 9.700 48,532,666 -0.27(-2.71%)
Aug 29, 2018 10.01 10.02 9.900 9.970 37,321,928 -0.04(-0.40%)
Aug 28, 2018 10.08 10.09 9.950 10.01 33,842,281 +0.02(+0.20%)
Aug 27, 2018 9.750 10.04 9.730 9.990 49,759,791 +0.31(+3.20%)
Aug 24, 2018 9.650 9.700 9.610 9.680 18,380,000 +0.05(+0.52%)
Aug 23, 2018 9.670 9.690 9.580 9.630 31,511,447 -0.06(-0.62%)
Aug 22, 2018 9.790 9.820 9.680 9.690 30,798,012 -0.17(-1.72%)
Aug 21, 2018 9.770 9.900 9.690 9.860 46,410,862 +0.14(+1.44%)
Aug 20, 2018 9.560 9.740 9.560 9.720 25,249,441 +0.17(+1.78%)
Aug 17, 2018 9.530 9.600 9.460 9.550 32,742,900 +0.04(+0.42%)
Aug 16, 2018 9.500 9.600 9.490 9.510 28,856,644 +0.06(+0.63%)
Aug 15, 2018 9.460 9.500 9.350 9.450 36,292,847 -0.05(-0.53%)
Aug 14, 2018 9.510 9.610 9.450 9.500 37,654,850 +0.04(+0.42%)
Aug 13, 2018 9.740 9.750 9.420 9.460 66,566,769 -0.28(-2.87%)
Aug 10, 2018 9.910 9.910 9.720 9.740 39,180,400 -0.17(-1.72%)
Aug 09, 2018 10.06 10.07 9.900 9.910 35,671,812 -0.14(-1.39%)
Aug 08, 2018 10.05 10.10 10.04 10.05 22,601,601 -0.03(-0.30%)
Aug 07, 2018 10.04 10.10 10.02 10.08 27,961,031 +0.05(+0.50%)
Aug 06, 2018 10.00 10.05 9.970 10.03 22,245,452 -0.01(-0.10%)
Aug 03, 2018 9.930 10.06 9.930 10.04 25,925,100 +0.12(+1.21%)
Aug 02, 2018 9.900 9.980 9.840 9.920 40,316,145 +0.02(+0.20%)
Aug 01, 2018 10.06 10.08 9.820 9.900 44,120,166 -0.14(-1.39%)
Jul 31, 2018 10.11 10.11 10.00 10.04 38,023,756 -0.03(-0.30%)
Jul 30, 2018 9.960 10.10 9.930 10.07 35,875,459 +0.14(+1.41%)
Jul 27, 2018 9.960 10.05 9.910 9.930 46,178,700 +0.04(+0.40%)
Jul 26, 2018 10.14 10.16 9.840 9.890 103,868,154 -0.63(-5.99%)
Jul 25, 2018 10.32 10.57 10.12 10.52 92,660,798 -0.05(-0.47%)
Jul 24, 2018 10.51 10.74 10.50 10.57 47,300,136 +0.10(+0.96%)
Jul 23, 2018 10.56 10.56 10.42 10.47 34,935,583 -0.09(-0.85%)
Jul 20, 2018 10.68 10.72 10.51 10.56 41,673,254 -0.26(-2.40%)
Jul 19, 2018 10.89 10.90 10.77 10.82 40,293,550 -0.05(-0.46%)
Jul 18, 2018 10.85 10.89 10.81 10.87 36,414,813 +0.01(+0.09%)
Jul 17, 2018 10.80 10.89 10.80 10.86 37,582,515 +0.01(+0.09%)
Jul 16, 2018 10.95 10.97 10.76 10.85 46,156,833 -0.13(-1.18%)
Jul 13, 2018 11.02 11.05 10.91 10.98 36,567,189 -0.07(-0.63%)
Jul 12, 2018 11.10 11.14 11.00 11.05 27,022,450 -0.02(-0.18%)
Jul 11, 2018 11.15 11.17 11.05 11.07 30,025,081 -0.18(-1.60%)
Jul 10, 2018 11.20 11.26 11.17 11.25 21,219,419 +0.05(+0.45%)
Jul 09, 2018 11.10 11.26 11.03 11.20 23,912,436 +0.14(+1.27%)
Jul 06, 2018 11.04 11.10 10.92 11.06 25,671,874 +0.01(+0.09%)
Jul 05, 2018 11.10 11.14 11.02 11.05 30,255,047 +0.06(+0.55%)
Jul 03, 2018 10.99 10.99 10.99 0 -0.11(-0.99%)
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