Ford Motor (NY: F )

13.21 +0.15 (+1.15%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.336 7.422 7.328 7.367 46,325,680 +0.03(+0.43%)
Nov 29, 2018 7.336 7.391 7.250 7.336 35,184,020 -0.03(-0.43%)
Nov 28, 2018 7.258 7.391 7.179 7.367 41,221,484 +0.10(+1.40%)
Nov 27, 2018 7.336 7.383 7.242 7.266 43,782,132 -0.09(-1.28%)
Nov 26, 2018 7.226 7.461 7.179 7.359 59,068,224 +0.21(+2.96%)
Nov 23, 2018 7.101 7.219 7.070 7.148 17,269,660 +0.02(+0.22%)
Nov 21, 2018 7.132 7.132 7.132 0 +0.04(+0.55%)
Nov 20, 2018 7.125 7.219 7.054 7.093 44,908,572 -0.15(-2.05%)
Nov 19, 2018 7.062 7.328 7.015 7.242 71,795,624 +0.16(+2.21%)
Nov 16, 2018 7.266 7.289 7.031 7.085 69,716,384 -0.20(-2.79%)
Nov 15, 2018 7.438 7.461 7.140 7.289 73,013,096 -0.18(-2.41%)
Nov 14, 2018 7.540 7.571 7.383 7.469 59,573,648 +0.00(+0.00%)
Nov 13, 2018 7.461 7.571 7.414 7.469 42,264,540 +0.04(+0.53%)
Nov 12, 2018 7.344 7.500 7.336 7.430 46,379,156 +0.09(+1.17%)
Nov 09, 2018 7.344 7.673 7.258 7.344 66,677,768 -0.06(-0.85%)
Nov 08, 2018 7.500 7.555 7.391 7.406 71,266,440 -0.11(-1.46%)
Nov 07, 2018 7.516 7.516 7.399 7.516 47,701,340 +0.05(+0.63%)
Nov 06, 2018 7.406 7.493 7.367 7.469 52,275,216 +0.01(+0.10%)
Nov 05, 2018 7.344 7.493 7.320 7.461 52,708,636 +0.12(+1.60%)
Nov 02, 2018 7.328 7.399 7.250 7.344 61,946,260 +0.07(+0.97%)
Nov 01, 2018 7.469 7.477 7.250 7.273 76,354,624 -0.20(-2.72%)
Oct 31, 2018 7.532 7.571 7.383 7.477 87,497,360 +0.07(+0.95%)
Oct 30, 2018 7.289 7.485 7.258 7.406 74,139,344 +0.14(+1.94%)
Oct 29, 2018 7.328 7.508 7.179 7.266 117,836,104 +0.23(+3.34%)
Oct 26, 2018 7.015 7.093 6.937 7.031 128,543,816 -0.01(-0.11%)
Oct 25, 2018 6.670 7.046 6.624 7.038 115,454,736 +0.63(+9.90%)
Oct 24, 2018 6.655 6.733 6.396 6.404 75,032,816 -0.32(-4.77%)
Oct 23, 2018 6.498 6.764 6.443 6.725 70,755,120 +0.14(+2.14%)
Oct 22, 2018 6.561 6.616 6.475 6.584 50,823,276 +0.05(+0.72%)
Oct 19, 2018 6.399 6.557 6.299 6.537 77,793,072 -0.01(-0.12%)
Oct 18, 2018 6.722 6.737 6.537 6.545 77,571,192 -0.19(-2.85%)
Oct 17, 2018 6.768 6.814 6.645 6.737 63,432,656 -0.03(-0.45%)
Oct 16, 2018 6.822 6.837 6.714 6.768 47,805,632 -0.01(-0.11%)
Oct 15, 2018 6.668 6.807 6.660 6.776 52,232,508 +0.13(+1.97%)
Oct 12, 2018 6.883 6.883 6.576 6.645 77,113,576 -0.13(-1.93%)
Oct 11, 2018 6.784 6.914 6.737 6.776 86,003,640 -0.01(-0.11%)
Oct 10, 2018 6.883 6.907 6.776 6.784 70,328,352 -0.10(-1.45%)
Oct 09, 2018 7.099 7.160 6.883 6.883 75,853,984 -0.24(-3.35%)
Oct 08, 2018 6.999 7.137 6.991 7.122 56,744,668 +0.11(+1.54%)
Oct 05, 2018 7.037 7.091 6.999 7.014 48,045,664 -0.02(-0.33%)
Oct 04, 2018 7.022 7.091 6.991 7.037 50,562,916 +0.02(+0.22%)
Oct 03, 2018 7.130 7.160 7.022 7.022 61,116,064 -0.05(-0.76%)
Oct 02, 2018 7.130 7.183 7.060 7.076 54,353,636 -0.09(-1.29%)
Oct 01, 2018 7.253 7.260 7.153 7.168 58,318,104 +0.05(+0.76%)
Sep 28, 2018 7.091 7.137 6.991 7.114 40,289,904 +0.02(+0.22%)
Sep 27, 2018 7.153 7.176 7.076 7.099 49,917,736 -0.03(-0.43%)
Sep 26, 2018 7.214 7.237 7.130 7.130 76,185,816 -0.09(-1.28%)
Sep 25, 2018 7.330 7.353 7.207 7.222 57,736,740 -0.15(-2.09%)
Sep 24, 2018 7.522 7.576 7.322 7.376 56,127,076 -0.20(-2.64%)
Sep 21, 2018 7.568 7.645 7.522 7.576 96,850,912 +0.03(+0.41%)
Sep 20, 2018 7.560 7.637 7.468 7.545 60,212,896 +0.02(+0.31%)
Sep 19, 2018 7.391 7.560 7.391 7.522 52,138,168 +0.15(+2.09%)
Sep 18, 2018 7.337 7.391 7.291 7.368 74,182,832 +0.02(+0.31%)
Sep 17, 2018 7.260 7.383 7.253 7.345 38,410,096 +0.08(+1.06%)
Sep 14, 2018 7.214 7.291 7.199 7.268 39,023,632 +0.06(+0.85%)
Sep 13, 2018 7.214 7.237 7.160 7.207 38,035,752 +0.02(+0.32%)
Sep 12, 2018 7.160 7.245 7.137 7.183 33,088,862 +0.02(+0.32%)
Sep 11, 2018 7.191 7.199 7.091 7.160 35,308,488 -0.05(-0.75%)
Sep 10, 2018 7.160 7.299 7.153 7.214 39,551,168 +0.08(+1.19%)
Sep 07, 2018 7.237 7.299 7.114 7.130 66,609,692 -0.12(-1.70%)
Sep 06, 2018 7.291 7.345 7.230 7.253 38,381,060 -0.05(-0.63%)
Sep 05, 2018 7.283 7.345 7.168 7.299 57,913,628 +0.02(+0.21%)
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.