Ford Motor (NY: F )

16.28 USD -0.27 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.74 14.95 14.63 14.81 29,225,845 +0.08(+0.54%)
Oct 29, 2015 14.94 14.96 14.61 14.73 32,240,088 -0.24(-1.60%)
Oct 28, 2015 14.78 15.00 14.67 14.97 34,476,797 +0.08(+0.54%)
Oct 27, 2015 15.01 15.15 14.80 14.89 64,566,757 -0.79(-5.04%)
Oct 26, 2015 15.73 15.84 15.57 15.68 38,039,170 +0.01(+0.06%)
Oct 23, 2015 15.71 15.75 15.49 15.67 28,592,824 +0.09(+0.58%)
Oct 22, 2015 15.49 15.63 15.40 15.58 23,480,531 +0.17(+1.10%)
Oct 21, 2015 15.60 15.69 15.35 15.41 34,208,583 +0.03(+0.20%)
Oct 20, 2015 15.27 15.60 15.27 15.38 29,444,099 +0.02(+0.13%)
Oct 19, 2015 15.23 15.36 15.15 15.36 17,862,956 +0.08(+0.52%)
Oct 16, 2015 15.25 15.29 15.11 15.28 24,240,479 +0.06(+0.39%)
Oct 15, 2015 15.20 15.23 14.99 15.22 27,435,431 +0.21(+1.40%)
Oct 14, 2015 14.94 15.04 14.86 15.01 22,313,466 +0.07(+0.47%)
Oct 13, 2015 14.88 15.10 14.83 14.94 30,615,360 -0.04(-0.27%)
Oct 12, 2015 14.98 15.00 14.85 14.98 14,371,140 +0.01(+0.07%)
Oct 09, 2015 15.03 15.10 14.82 14.97 29,216,537 -0.02(-0.13%)
Oct 08, 2015 14.72 15.01 14.68 14.99 25,991,403 +0.24(+1.63%)
Oct 07, 2015 14.49 14.75 14.46 14.75 33,617,388 +0.44(+3.07%)
Oct 06, 2015 14.19 14.44 14.15 14.31 27,044,154 +0.12(+0.85%)
Oct 05, 2015 14.12 14.27 13.90 14.19 38,611,128 +0.20(+1.43%)
Oct 02, 2015 13.50 14.01 13.42 13.99 30,096,991 +0.32(+2.34%)
Oct 01, 2015 13.76 13.78 13.47 13.67 33,319,477 +0.10(+0.74%)
Sep 30, 2015 13.37 13.58 13.27 13.57 40,199,969 +0.42(+3.19%)
Sep 29, 2015 13.14 13.21 13.01 13.15 44,415,563 +0.03(+0.23%)
Sep 28, 2015 13.46 13.51 13.06 13.12 41,119,265 -0.41(-3.03%)
Sep 25, 2015 13.87 13.87 13.51 13.53 35,967,426 -0.12(-0.88%)
Sep 24, 2015 13.57 13.70 13.27 13.65 32,459,414 -0.03(-0.22%)
Sep 23, 2015 13.93 13.95 13.52 13.68 31,587,179 -0.24(-1.72%)
Sep 22, 2015 14.01 14.05 13.73 13.92 44,080,841 -0.40(-2.79%)
Sep 21, 2015 14.20 14.43 14.15 14.32 20,764,084 +0.04(+0.28%)
Sep 18, 2015 14.44 14.48 14.21 14.28 40,712,230 -0.32(-2.19%)
Sep 17, 2015 14.61 14.88 14.46 14.60 37,707,303 -0.04(-0.27%)
Sep 16, 2015 14.32 14.76 14.25 14.64 41,672,894 +0.33(+2.31%)
Sep 15, 2015 13.80 14.37 13.79 14.31 46,662,688 +0.53(+3.85%)
Sep 14, 2015 13.72 13.79 13.63 13.78 26,091,398 +0.07(+0.51%)
Sep 11, 2015 13.75 13.81 13.53 13.71 22,804,522 -0.02(-0.15%)
Sep 10, 2015 13.52 13.83 13.35 13.73 38,696,346 +0.20(+1.48%)
Sep 09, 2015 13.81 13.84 13.47 13.53 30,843,781 -0.14(-1.02%)
Sep 08, 2015 13.77 13.78 13.54 13.67 30,022,476 +0.11(+0.81%)
Sep 04, 2015 13.68 13.56 13.56 13.56 31,138,400 -0.28(-2.02%)
Sep 03, 2015 13.94 14.07 13.78 13.84 27,560,399 -0.03(-0.22%)
Sep 02, 2015 13.99 14.00 13.63 13.87 29,599,151 +0.15(+1.09%)
Sep 01, 2015 13.95 14.15 13.60 13.72 50,466,640 -0.15(-1.08%)
Aug 31, 2015 13.76 13.94 13.51 13.87 38,210,328 +0.13(+0.95%)
Aug 28, 2015 13.54 13.84 13.53 13.74 25,699,000 +0.18(+1.33%)
Aug 27, 2015 13.46 13.67 13.23 13.56 42,062,295 +0.35(+2.65%)
Aug 26, 2015 13.18 13.35 12.77 13.21 48,371,779 +0.31(+2.40%)
Aug 25, 2015 13.85 13.86 12.90 12.90 47,948,506 -0.29(-2.20%)
Aug 24, 2015 12.24 13.48 10.44 13.19 59,798,846 -0.67(-4.83%)
Aug 21, 2015 14.29 14.38 13.84 13.86 42,103,436 -0.57(-3.95%)
Aug 20, 2015 14.71 14.71 14.40 14.43 24,103,429 -0.34(-2.30%)
Aug 19, 2015 14.78 14.98 14.76 14.77 22,519,886 -0.06(-0.40%)
Aug 18, 2015 14.69 14.84 14.66 14.83 16,853,787 +0.15(+1.02%)
Aug 17, 2015 14.76 14.77 14.57 14.68 16,027,673 -0.10(-0.68%)
Aug 14, 2015 14.73 14.83 14.68 14.78 18,398,886 +0.07(+0.48%)
Aug 13, 2015 14.64 14.85 14.59 14.71 20,560,369 +0.03(+0.20%)
Aug 12, 2015 14.55 14.71 14.37 14.68 21,108,945 -0.02(-0.14%)
Aug 11, 2015 14.80 14.80 14.61 14.70 26,970,290 -0.29(-1.93%)
Aug 10, 2015 14.86 15.00 14.81 14.99 16,801,119 +0.19(+1.28%)
Aug 07, 2015 14.85 14.92 14.75 14.80 14,279,247 -0.03(-0.20%)
Aug 06, 2015 14.80 14.88 14.62 14.83 26,792,536 +0.03(+0.20%)
Aug 05, 2015 14.99 15.04 14.72 14.80 22,489,961 -0.11(-0.74%)
Aug 04, 2015 14.94 15.00 14.84 14.91 18,824,493 -0.03(-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.