Ford Motor (NY: F )

11.58 USD -0.13 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.09 11.12 10.91 10.97 57,595,128 -0.09(-0.81%)
Jan 30, 2018 11.09 11.14 11.05 11.06 52,059,042 -0.06(-0.54%)
Jan 29, 2018 11.42 11.47 11.11 11.12 55,087,680 -0.53(-4.55%)
Jan 26, 2018 11.59 11.70 11.50 11.65 52,496,001 +0.08(+0.69%)
Jan 25, 2018 11.93 11.93 11.44 11.57 114,862,698 -0.48(-3.98%)
Jan 24, 2018 12.00 12.09 11.92 12.05 64,059,335 +0.09(+0.75%)
Jan 23, 2018 12.03 12.03 11.90 11.96 51,813,953 -0.06(-0.50%)
Jan 22, 2018 12.02 12.08 11.90 12.02 52,835,774 +0.02(+0.17%)
Jan 19, 2018 12.12 12.12 11.91 12.00 51,303,747 -0.07(-0.58%)
Jan 18, 2018 12.18 12.20 12.02 12.07 66,524,412 -0.11(-0.90%)
Jan 17, 2018 12.58 12.58 12.11 12.18 132,400,027 -0.92(-7.02%)
Jan 16, 2018 13.31 13.43 13.01 13.10 53,874,526 -0.13(-0.98%)
Jan 12, 2018 13.23 13.23 13.23 0 +0.07(+0.53%)
Jan 11, 2018 13.02 13.20 13.00 13.16 28,338,873 +0.13(+1.00%)
Jan 10, 2018 13.03 56,507,133 -0.05(-0.38%)
Jan 09, 2018 13.18 13.22 13.08 13.08 27,921,841 -0.07(-0.53%)
Jan 08, 2018 13.21 13.22 13.11 13.15 33,823,311 -0.05(-0.38%)
Jan 05, 2018 13.06 13.22 13.04 13.20 46,121,873 +0.22(+1.69%)
Jan 04, 2018 12.78 13.04 12.77 12.98 37,473,297 +0.22(+1.72%)
Jan 03, 2018 12.68 12.80 12.67 12.76 29,764,560 +0.10(+0.79%)
Jan 02, 2018 12.52 12.66 12.50 12.66 20,762,589 +0.17(+1.36%)
Dec 29, 2017 12.49 12.49 12.49 0 -0.09(-0.72%)
Dec 28, 2017 12.48 12.58 12.47 12.58 14,786,603 +0.08(+0.64%)
Dec 27, 2017 12.57 12.58 12.45 12.50 17,003,337 -0.10(-0.79%)
Dec 26, 2017 12.57 12.65 12.55 12.60 11,500,714 +0.02(+0.16%)
Dec 22, 2017 12.66 12.66 12.56 12.58 17,876,156 -0.05(-0.40%)
Dec 21, 2017 12.74 12.77 12.63 12.63 20,993,663 -0.09(-0.71%)
Dec 20, 2017 12.72 12.75 12.65 12.72 18,985,555 +0.03(+0.24%)
Dec 19, 2017 12.71 12.78 12.66 12.69 22,449,649 +0.03(+0.24%)
Dec 18, 2017 12.66 12.75 12.61 12.66 25,020,332 +0.08(+0.64%)
Dec 15, 2017 12.51 12.66 12.50 12.58 48,655,453 +0.12(+0.96%)
Dec 14, 2017 12.65 12.69 12.41 12.46 36,719,594 -0.17(-1.35%)
Dec 13, 2017 12.61 12.72 12.59 12.63 31,855,933 +0.03(+0.24%)
Dec 12, 2017 12.60 12.63 12.51 12.60 54,368,970 +0.02(+0.16%)
Dec 11, 2017 12.57 12.63 12.51 12.58 42,684,044 -0.03(-0.24%)
Dec 08, 2017 12.53 12.61 12.43 12.61 21,981,870 +0.08(+0.64%)
Dec 07, 2017 12.57 12.59 12.33 12.53 25,410,119 +0.15(+1.21%)
Dec 06, 2017 12.37 12.43 12.28 12.38 26,869,656 -0.05(-0.40%)
Dec 05, 2017 12.42 12.62 12.40 12.43 45,526,091 -0.20(-1.58%)
Dec 04, 2017 12.65 12.80 12.59 12.63 39,555,631 +0.05(+0.40%)
Dec 01, 2017 12.62 12.70 12.46 12.58 52,458,736 +0.06(+0.48%)
Nov 30, 2017 12.53 12.65 12.42 12.52 47,039,122 -0.04(-0.32%)
Nov 29, 2017 12.24 12.57 12.23 12.56 64,787,371 +0.35(+2.87%)
Nov 28, 2017 12.15 12.23 12.08 12.21 33,194,773 +0.10(+0.83%)
Nov 27, 2017 12.09 12.19 12.06 12.11 28,522,056 +0.01(+0.08%)
Nov 24, 2017 12.10 12.15 12.03 12.10 9,549,629 +0.03(+0.25%)
Nov 22, 2017 12.11 12.15 12.05 12.07 36,184,010 -0.05(-0.41%)
Nov 21, 2017 12.14 12.22 12.12 12.12 28,448,822 -0.01(-0.08%)
Nov 20, 2017 12.03 12.15 12.02 12.13 32,347,540 +0.12(+1.00%)
Nov 17, 2017 12.02 12.06 11.98 12.01 31,117,727 -0.03(-0.25%)
Nov 16, 2017 12.00 12.05 11.93 12.04 28,240,127 +0.04(+0.33%)
Nov 15, 2017 11.97 12.03 11.87 12.00 28,439,002 -0.02(-0.17%)
Nov 14, 2017 12.10 12.16 11.99 12.02 25,883,062 -0.14(-1.15%)
Nov 13, 2017 12.01 12.22 11.97 12.16 30,414,355 +0.15(+1.25%)
Nov 10, 2017 12.00 12.09 11.98 12.01 35,298,374 -0.03(-0.25%)
Nov 09, 2017 12.01 12.05 11.93 12.04 26,249,734 -0.02(-0.17%)
Nov 08, 2017 12.14 12.16 12.01 12.06 34,119,442 -0.10(-0.82%)
Nov 07, 2017 12.35 12.38 12.12 12.16 41,530,635 -0.17(-1.38%)
Nov 06, 2017 12.36 12.43 12.30 12.33 20,175,247 -0.03(-0.24%)
Nov 03, 2017 12.41 12.46 12.32 12.36 33,220,261 -0.06(-0.48%)
Nov 02, 2017 12.33 12.43 12.26 12.42 40,922,411 +0.07(+0.57%)
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.