Ford Motor (NY: F )

11.47 USD -0.24 (-2.05%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.620 9.670 9.430 9.550 68,503,625 +0.09(+0.95%)
Oct 30, 2018 9.310 9.560 9.270 9.460 58,045,331 +0.18(+1.94%)
Oct 29, 2018 9.360 9.590 9.170 9.280 92,256,494 +0.30(+3.34%)
Oct 26, 2018 8.960 9.060 8.860 8.980 100,639,800 -0.01(-0.11%)
Oct 25, 2018 8.520 9.000 8.460 8.990 90,392,075 +0.81(+9.90%)
Oct 24, 2018 8.500 8.600 8.170 8.180 58,744,856 -0.41(-4.77%)
Oct 23, 2018 8.300 8.640 8.230 8.590 55,395,750 +0.18(+2.14%)
Oct 22, 2018 8.380 8.450 8.270 8.410 39,790,669 -0.09(-1.06%)
Oct 19, 2018 8.320 8.525 8.190 8.500 59,831,100 -0.01(-0.12%)
Oct 18, 2018 8.740 8.760 8.500 8.510 59,660,456 -0.25(-2.85%)
Oct 17, 2018 8.800 8.860 8.640 8.760 48,786,422 -0.04(-0.45%)
Oct 16, 2018 8.870 8.890 8.730 8.800 36,767,587 -0.01(-0.11%)
Oct 15, 2018 8.670 8.850 8.660 8.810 40,172,325 +0.17(+1.97%)
Oct 12, 2018 8.950 8.950 8.550 8.640 59,308,500 -0.17(-1.93%)
Oct 11, 2018 8.820 8.990 8.760 8.810 66,145,894 -0.01(-0.11%)
Oct 10, 2018 8.950 8.980 8.810 8.820 54,089,944 -0.13(-1.45%)
Oct 09, 2018 9.230 9.310 8.950 8.950 58,339,737 -0.31(-3.35%)
Oct 08, 2018 9.100 9.280 9.090 9.260 43,642,653 +0.14(+1.54%)
Oct 05, 2018 9.150 9.220 9.100 9.120 36,952,200 -0.03(-0.33%)
Oct 04, 2018 9.130 9.220 9.090 9.150 38,888,231 +0.02(+0.22%)
Oct 03, 2018 9.270 9.310 9.130 9.130 47,004,722 -0.07(-0.76%)
Oct 02, 2018 9.270 9.340 9.180 9.200 41,803,697 -0.12(-1.29%)
Oct 01, 2018 9.430 9.440 9.300 9.320 44,852,794 +0.07(+0.76%)
Sep 28, 2018 9.220 9.280 9.090 9.250 30,987,200 +0.02(+0.22%)
Sep 27, 2018 9.300 9.330 9.200 9.230 38,392,021 -0.04(-0.43%)
Sep 26, 2018 9.380 9.410 9.270 9.270 58,594,950 -0.12(-1.28%)
Sep 25, 2018 9.530 9.560 9.370 9.390 44,405,659 -0.20(-2.09%)
Sep 24, 2018 9.780 9.850 9.520 9.590 43,167,659 -0.26(-2.64%)
Sep 21, 2018 9.840 9.940 9.780 9.850 74,488,600 +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%)
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.