Ford Motor (NY: F )

19.14 USD -0.73 (-3.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.60 11.61 10.70 10.84 159,741,164 -0.57(-5.00%)
Jan 28, 2010 11.55 11.95 11.41 11.41 207,794,729 -0.14(-1.21%)
Jan 27, 2010 11.57 11.62 11.22 11.55 104,892,244 +0.36(+3.22%)
Jan 26, 2010 11.17 11.46 11.07 11.19 108,122,824 +0.16(+1.45%)
Jan 25, 2010 10.73 11.10 10.61 11.03 121,522,758 +0.51(+4.85%)
Jan 22, 2010 11.01 11.12 10.41 10.52 161,530,010 -0.66(-5.90%)
Jan 21, 2010 11.53 11.62 11.01 11.18 121,360,346 -0.33(-2.87%)
Jan 20, 2010 11.68 11.69 11.50 11.51 71,563,423 -0.24(-2.04%)
Jan 19, 2010 11.51 11.83 11.46 11.75 65,876,602 +0.15(+1.29%)
Jan 15, 2010 11.74 11.60 11.60 11.60 96,149,800 -0.16(-1.36%)
Jan 14, 2010 11.68 11.86 11.51 11.76 116,531,200 +0.08(+0.68%)
Jan 13, 2010 11.91 11.93 11.47 11.68 154,401,555 -0.19(-1.60%)
Jan 12, 2010 11.98 12.03 11.72 11.87 162,897,759 -0.24(-1.98%)
Jan 11, 2010 11.90 12.14 11.78 12.11 170,173,212 +0.42(+3.59%)
Jan 08, 2010 11.67 11.74 11.46 11.69 130,462,912 +0.03(+0.26%)
Jan 07, 2010 11.46 11.69 11.32 11.66 130,074,990 +0.29(+2.55%)
Jan 06, 2010 11.21 11.46 11.13 11.37 199,915,477 +0.41(+3.74%)
Jan 05, 2010 10.45 11.24 10.40 10.96 215,308,749 +0.68(+6.61%)
Jan 04, 2010 10.17 10.28 10.05 10.28 60,820,457 +0.28(+2.80%)
Dec 31, 2009 10.04 10.00 10.00 10.00 31,253,700 +0.01(+0.10%)
Dec 30, 2009 10.05 10.08 9.890 9.990 46,648,632 -0.12(-1.19%)
Dec 29, 2009 10.27 10.29 10.09 10.11 40,796,922 -0.09(-0.88%)
Dec 28, 2009 10.18 10.37 10.15 10.20 53,959,722 +0.07(+0.69%)
Dec 24, 2009 10.17 10.20 10.06 10.13 24,895,639 +0.05(+0.50%)
Dec 23, 2009 10.01 10.11 9.930 10.08 64,781,536 +0.18(+1.82%)
Dec 22, 2009 9.790 9.900 9.710 9.900 50,807,271 +0.14(+1.46%)
Dec 21, 2009 9.770 9.800 9.630 9.757 53,331,420 +0.08(+0.80%)
Dec 18, 2009 9.560 9.730 9.470 9.680 88,033,030 +0.29(+3.09%)
Dec 17, 2009 9.490 9.560 9.330 9.390 55,660,683 -0.19(-1.98%)
Dec 16, 2009 9.440 9.640 9.410 9.580 71,528,736 +0.19(+2.02%)
Dec 15, 2009 9.040 9.460 9.030 9.390 109,387,323 +0.31(+3.41%)
Dec 14, 2009 9.050 9.100 9.000 9.080 37,940,364 +0.08(+0.89%)
Dec 11, 2009 9.090 9.100 8.980 9.000 63,474,681 -0.05(-0.55%)
Dec 10, 2009 8.940 9.090 8.900 9.050 63,490,317 +0.19(+2.14%)
Dec 09, 2009 8.870 9.010 8.800 8.860 52,852,353 +0.04(+0.45%)
Dec 08, 2009 8.870 8.890 8.760 8.820 57,451,420 -0.09(-1.01%)
Dec 07, 2009 8.900 9.000 8.800 8.910 41,462,456 -0.03(-0.34%)
Dec 04, 2009 9.100 9.140 8.780 8.940 79,477,255 +0.00(+0.00%)
Dec 03, 2009 9.050 9.110 8.890 8.940 57,916,113 -0.07(-0.78%)
Dec 02, 2009 8.940 9.070 8.910 9.010 63,613,542 +0.13(+1.46%)
Dec 01, 2009 9.010 9.070 8.810 8.880 103,979,255 -0.01(-0.11%)
Nov 30, 2009 8.780 8.925 8.670 8.890 58,872,445 +0.16(+1.83%)
Nov 27, 2009 8.500 8.810 8.400 8.730 42,185,217 -0.08(-0.91%)
Nov 25, 2009 8.870 8.900 8.760 8.810 26,922,516 +0.00(+0.00%)
Nov 24, 2009 8.800 8.830 8.650 8.810 47,070,879 +0.08(+0.92%)
Nov 23, 2009 8.840 8.910 8.670 8.730 61,330,731 +0.09(+1.04%)
Nov 20, 2009 8.630 8.780 8.580 8.640 59,314,667 -0.09(-1.03%)
Nov 19, 2009 8.820 8.820 8.550 8.730 90,607,817 -0.21(-2.35%)
Nov 18, 2009 9.000 9.140 8.800 8.940 120,399,237 -0.04(-0.45%)
Nov 17, 2009 8.780 9.000 8.750 8.980 126,609,841 +0.27(+3.10%)
Nov 16, 2009 8.510 8.790 8.500 8.710 121,718,968 +0.30(+3.57%)
Nov 13, 2009 8.320 8.450 8.270 8.410 86,202,117 +0.21(+2.56%)
Nov 12, 2009 8.250 8.440 8.170 8.200 86,456,534 -0.13(-1.56%)
Nov 11, 2009 8.330 8.400 8.260 8.330 89,291,514 +0.09(+1.09%)
Nov 10, 2009 8.150 8.350 8.040 8.240 136,597,872 +0.06(+0.73%)
Nov 09, 2009 7.780 8.180 7.750 8.180 203,164,733 +0.43(+5.55%)
Nov 06, 2009 7.400 7.750 7.340 7.750 159,975,746 +0.36(+4.87%)
Nov 05, 2009 7.360 7.500 7.320 7.390 125,008,584 +0.12(+1.65%)
Nov 04, 2009 7.350 7.430 7.240 7.270 240,029,171 -0.17(-2.28%)
Nov 03, 2009 7.580 7.670 7.310 7.440 193,502,135 -0.14(-1.85%)
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.