FinancialContent is the trusted provider of stock market information to the media industry.
Ford Motor (NY: F)
8.540 USD  +0.120 (+1.43%)
Official Closing Price  /  Updated: 7:58 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 8.490 8.560 8.410 8.540 58,080,300 +0.12(+1.43%)
Feb 14, 2019 8.380 8.470 8.320 8.420 23,550,387 +0.01(+0.12%)
Feb 13, 2019 8.450 8.660 8.390 8.410 27,174,022 -0.05(-0.59%)
Feb 12, 2019 8.380 8.470 8.380 8.460 26,224,006 +0.13(+1.56%)
Feb 11, 2019 8.410 8.440 8.290 8.330 27,394,397 -0.06(-0.72%)
Feb 08, 2019 8.290 8.410 8.160 8.390 38,650,000 +0.08(+0.96%)
Feb 07, 2019 8.620 8.620 8.290 8.310 55,123,150 -0.41(-4.70%)
Feb 06, 2019 8.790 8.900 8.680 8.720 32,635,895 -0.03(-0.34%)
Feb 05, 2019 8.680 8.760 8.650 8.750 26,137,784 +0.05(+0.57%)
Feb 04, 2019 8.700 8.700 8.590 8.700 28,797,991 -0.02(-0.23%)
Feb 01, 2019 8.770 8.810 8.620 8.720 34,124,000 -0.08(-0.91%)
Jan 31, 2019 8.620 8.820 8.600 8.800 39,384,978 +0.09(+1.03%)
Jan 30, 2019 8.660 8.720 8.520 8.710 29,893,191 -0.05(-0.57%)
Jan 29, 2019 8.710 8.790 8.620 8.760 30,447,337 +0.10(+1.15%)
Jan 28, 2019 8.800 8.800 8.580 8.660 42,082,837 -0.20(-2.26%)
Jan 25, 2019 8.740 8.960 8.730 8.860 53,130,100 +0.26(+3.02%)
Jan 24, 2019 8.320 8.680 8.220 8.600 79,495,191 +0.26(+3.12%)
Jan 23, 2019 8.540 8.540 8.280 8.340 44,870,719 -0.16(-1.88%)
Jan 22, 2019 8.540 8.600 8.460 8.500 47,169,778 -0.08(-0.93%)
Jan 18, 2019 8.390 8.600 8.330 8.580 51,127,800 +0.22(+2.63%)
Jan 17, 2019 8.270 8.440 8.210 8.360 56,712,037 +0.07(+0.84%)
Jan 16, 2019 8.680 8.770 8.260 8.290 73,856,456 -0.55(-6.22%)
Jan 15, 2019 9.020 9.030 8.750 8.840 65,300,281 -0.15(-1.67%)
Jan 14, 2019 8.800 9.060 8.760 8.990 44,282,903 +0.17(+1.93%)
Jan 11, 2019 8.770 8.930 8.700 8.820 41,559,800 +0.15(+1.73%)
Jan 10, 2019 8.710 8.770 8.450 8.670 39,477,269 -0.05(-0.57%)
Jan 09, 2019 8.450 8.770 8.360 8.720 48,387,259 +0.35(+4.18%)
Jan 08, 2019 8.420 8.540 8.350 8.370 45,636,850 +0.08(+0.97%)
Jan 07, 2019 8.110 8.360 8.020 8.290 40,723,300 +0.21(+2.60%)
Jan 04, 2019 7.910 8.120 7.850 8.080 43,039,800 +0.30(+3.86%)
Jan 03, 2019 7.970 7.990 7.780 7.780 38,622,103 -0.12(-1.52%)
Jan 02, 2019 7.530 8.020 7.480 7.900 47,473,063 +0.25(+3.27%)
Dec 31, 2018 7.850 7.860 7.500 7.650 57,816,000 -0.16(-2.05%)
Dec 28, 2018 7.830 8.040 7.760 7.810 47,331,600 -0.04(-0.51%)
Dec 27, 2018 7.820 7.850 7.530 7.850 49,798,894 +0.00(+0.00%)
Dec 26, 2018 7.730 7.860 7.410 7.850 58,775,600 +0.22(+2.88%)
Dec 24, 2018 8.010 8.010 7.610 7.630 38,709,500 -0.42(-5.22%)
Dec 21, 2018 8.220 8.400 8.040 8.050 57,542,200 -0.21(-2.54%)
Dec 20, 2018 8.330 8.420 8.180 8.260 58,041,744 -0.06(-0.72%)
Dec 19, 2018 8.460 8.650 8.270 8.320 75,232,136 -0.15(-1.77%)
Dec 18, 2018 8.550 8.680 8.410 8.470 38,222,622 -0.03(-0.35%)
Dec 17, 2018 8.480 8.720 8.410 8.500 44,460,894 -0.02(-0.23%)
Dec 14, 2018 8.520 8.680 8.460 8.520 35,613,200 +0.02(+0.24%)
Dec 13, 2018 8.670 8.700 8.450 8.500 31,640,810 -0.14(-1.62%)
Dec 12, 2018 8.640 8.730 8.590 8.640 40,597,728 +0.10(+1.17%)
Dec 11, 2018 8.720 8.800 8.500 8.540 39,651,528 +0.02(+0.23%)
Dec 10, 2018 8.830 8.850 8.380 8.520 56,475,456 -0.30(-3.40%)
Dec 07, 2018 9.020 9.130 8.800 8.820 43,534,800 -0.20(-2.22%)
Dec 06, 2018 9.120 9.120 8.920 9.020 53,943,550 -0.16(-1.74%)
Dec 04, 2018 9.550 9.600 9.180 9.180 57,930,300 -0.42(-4.37%)
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