Ford Motor (NY: F )

14.39 USD +0.53 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.210 2.300 2.170 2.190 64,683,907 -0.09(-3.95%)
Oct 30, 2008 2.270 2.280 2.110 2.280 65,260,389 +0.12(+5.56%)
Oct 29, 2008 2.190 2.280 2.100 2.160 77,508,491 +0.01(+0.47%)
Oct 28, 2008 2.200 2.240 2.080 2.150 58,590,257 +0.12(+5.91%)
Oct 27, 2008 2.050 2.090 1.940 2.030 35,711,302 +0.02(+1.00%)
Oct 24, 2008 1.840 2.080 1.800 2.010 65,618,342 +0.01(+0.50%)
Oct 23, 2008 2.160 2.160 1.920 2.000 71,752,195 -0.10(-4.76%)
Oct 22, 2008 2.190 2.210 2.070 2.100 43,721,127 -0.07(-3.23%)
Oct 21, 2008 2.220 2.310 2.130 2.170 51,370,715 -0.16(-6.87%)
Oct 20, 2008 2.550 2.610 2.320 2.330 44,993,853 -0.10(-4.12%)
Oct 17, 2008 2.250 2.540 2.160 2.430 65,655,698 +0.16(+7.05%)
Oct 16, 2008 2.480 2.480 2.050 2.270 69,278,756 -0.03(-1.30%)
Oct 15, 2008 2.520 2.550 2.290 2.300 54,042,353 -0.15(-6.12%)
Oct 14, 2008 2.970 2.970 2.400 2.450 82,769,161 +0.06(+2.51%)
Oct 13, 2008 2.980 2.980 2.310 2.390 121,926,461 +0.40(+20.10%)
Oct 10, 2008 2.070 2.550 1.880 1.990 196,968,899 -0.09(-4.33%)
Oct 09, 2008 2.880 3.000 2.030 2.080 130,234,548 -0.58(-21.80%)
Oct 08, 2008 2.960 5.470 2.100 2.660 127,889,114 -0.26(-8.90%)
Oct 07, 2008 3.790 3.900 2.920 2.920 71,737,732 -0.77(-20.87%)
Oct 06, 2008 3.990 4.020 3.320 3.690 64,827,890 -0.36(-8.89%)
Oct 03, 2008 4.470 4.470 4.050 4.050 43,101,261 -0.30(-6.90%)
Oct 02, 2008 4.510 4.610 4.350 4.350 28,663,067 -0.20(-4.40%)
Oct 01, 2008 4.750 4.950 4.490 4.550 38,063,573 -0.65(-12.50%)
Sep 30, 2008 4.550 5.200 4.400 5.200 42,973,773 +1.03(+24.70%)
Sep 29, 2008 4.800 4.900 4.170 4.170 34,340,329 -0.64(-13.31%)
Sep 26, 2008 4.850 5.000 4.720 4.810 0 -0.17(-3.41%)
Sep 25, 2008 5.050 5.200 4.920 4.980 27,440,440 -0.05(-0.99%)
Sep 24, 2008 4.960 5.030 4.810 5.030 28,052,691 +0.17(+3.50%)
Sep 23, 2008 5.050 5.050 4.810 4.860 21,385,841 -0.09(-1.82%)
Sep 22, 2008 5.340 5.340 4.860 4.950 51,321,996 -0.34(-6.43%)
Sep 19, 2008 5.660 5.700 5.150 5.290 0 +0.01(+0.19%)
Sep 18, 2008 4.990 5.350 4.760 5.280 110,395,200 +0.34(+6.88%)
Sep 17, 2008 5.000 5.040 4.600 4.940 122,916,999 -0.13(-2.56%)
Sep 16, 2008 4.600 5.180 4.550 5.070 98,794,832 +0.33(+6.96%)
Sep 15, 2008 4.610 5.070 4.500 4.740 103,697,476 -0.17(-3.46%)
Sep 12, 2008 4.720 4.990 4.600 4.910 130,052,086 +0.23(+4.91%)
Sep 11, 2008 4.380 4.750 4.360 4.680 85,557,965 +0.21(+4.70%)
Sep 10, 2008 4.440 4.500 4.380 4.470 39,331,647 +0.07(+1.59%)
Sep 09, 2008 4.580 4.670 4.390 4.400 51,668,598 -0.15(-3.30%)
Sep 08, 2008 4.610 4.690 4.320 4.550 72,278,284 +0.14(+3.17%)
Sep 05, 2008 4.370 4.420 4.260 4.410 0 +0.02(+0.46%)
Sep 04, 2008 4.540 4.650 4.390 4.390 87,631,565 -0.18(-3.94%)
Sep 03, 2008 4.550 4.690 4.490 4.570 83,810,850 +0.06(+1.33%)
Sep 02, 2008 4.670 4.810 4.450 4.510 53,441,017 +0.05(+1.12%)
Aug 29, 2008 4.380 4.590 4.350 4.460 0 +0.03(+0.68%)
Aug 28, 2008 4.300 4.440 4.250 4.430 52,624,701 +0.17(+3.99%)
Aug 27, 2008 4.350 4.420 4.240 4.260 71,792,662 -0.09(-2.07%)
Aug 26, 2008 4.400 4.430 4.270 4.350 49,275,182 -0.06(-1.36%)
Aug 25, 2008 4.460 4.520 4.250 4.410 70,223,966 -0.06(-1.34%)
Aug 22, 2008 4.530 4.600 4.350 4.470 55,776,148 +0.05(+1.13%)
Aug 21, 2008 4.540 4.580 4.400 4.420 60,508,594 -0.19(-4.12%)
Aug 20, 2008 4.800 4.830 4.520 4.610 49,227,454 -0.11(-2.33%)
Aug 19, 2008 4.900 4.900 4.700 4.720 39,339,642 -0.17(-3.48%)
Aug 18, 2008 5.130 5.130 4.880 4.890 36,284,855 -0.22(-4.31%)
Aug 15, 2008 5.200 5.220 5.040 5.110 0 +0.01(+0.20%)
Aug 14, 2008 4.940 5.200 4.930 5.100 38,261,847 +0.22(+4.51%)
Aug 13, 2008 5.270 5.270 4.820 4.880 67,552,648 -0.31(-5.97%)
Aug 12, 2008 5.240 5.450 5.160 5.190 37,392,593 +0.03(+0.58%)
Aug 11, 2008 5.240 5.500 5.120 5.160 40,977,873 -0.10(-1.90%)
Aug 08, 2008 4.920 5.360 4.850 5.260 44,394,151 +0.40(+8.23%)
Aug 07, 2008 4.910 5.050 4.830 4.860 36,637,062 -0.08(-1.62%)
Aug 06, 2008 5.100 5.100 4.900 4.940 59,298,251 -0.15(-2.95%)
Aug 05, 2008 4.940 5.090 4.870 5.090 61,750,449 +0.28(+5.82%)
Aug 04, 2008 4.670 4.900 4.660 4.810 30,831,358 +0.16(+3.44%)
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.