Ford Motor (NY: F )

13.28 +0.21 (+1.65%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.74 17.02 16.24 16.38 120,827,272 -0.41(-2.44%)
Nov 29, 2021 17.13 17.23 16.63 16.79 80,890,496 -0.07(-0.41%)
Nov 26, 2021 16.78 16.93 16.62 16.85 57,927,488 -0.43(-2.47%)
Nov 24, 2021 17.04 17.36 16.88 17.28 90,609,752 +0.04(+0.25%)
Nov 23, 2021 17.43 17.52 17.04 17.24 106,403,352 -0.24(-1.37%)
Nov 22, 2021 16.55 17.74 16.47 17.48 161,324,224 +0.93(+5.62%)
Nov 19, 2021 16.76 16.78 16.42 16.55 75,713,672 -0.15(-0.87%)
Nov 18, 2021 17.20 16.73 16.52 16.69 130,073,584 -0.25(-1.46%)
Nov 17, 2021 16.76 16.99 16.51 16.94 94,892,872 +0.14(+0.81%)
Nov 16, 2021 16.90 17.03 16.58 16.80 77,730,512 -0.06(-0.35%)
Nov 15, 2021 16.52 16.94 16.25 16.86 99,738,864 +0.31(+1.85%)
Nov 12, 2021 16.46 16.66 16.31 16.56 91,671,032 -0.04(-0.26%)
Nov 11, 2021 16.68 16.85 16.36 16.60 113,310,216 -0.26(-1.56%)
Nov 10, 2021 16.88 16.86 269,237,440 -0.22(-1.29%)
Nov 09, 2021 17.41 17.41 16.48 17.08 193,587,520 -0.03(-0.15%)
Nov 08, 2021 16.47 17.34 16.34 17.11 180,069,888 +0.73(+4.46%)
Nov 05, 2021 16.74 16.74 16.12 16.38 143,954,928 -0.11(-0.67%)
Nov 04, 2021 16.07 16.56 15.90 16.49 185,464,592 +0.67(+4.24%)
Nov 03, 2021 15.22 15.99 15.18 15.82 123,232,640 +0.53(+3.44%)
Nov 02, 2021 15.41 15.45 15.05 15.29 135,442,384 +0.05(+0.33%)
Nov 01, 2021 14.86 15.26 14.49 15.24 147,001,808 +0.74(+5.09%)
Oct 29, 2021 14.32 14.74 14.05 14.50 118,432,144 +0.19(+1.30%)
Oct 28, 2021 14.32 14.93 14.19 14.32 253,896,304 +1.15(+8.70%)
Oct 27, 2021 13.41 13.52 13.16 13.17 112,275,976 -0.37(-2.70%)
Oct 26, 2021 13.66 13.53 76,376,176 -0.05(-0.37%)
Oct 25, 2021 13.93 14.01 13.42 13.59 79,781,752 -0.24(-1.72%)
Oct 22, 2021 13.94 14.04 13.78 13.82 71,424,744 -0.23(-1.63%)
Oct 21, 2021 13.72 14.18 13.70 14.05 113,948,256 +0.43(+3.18%)
Oct 20, 2021 13.10 13.72 13.05 13.62 123,747,896 +0.53(+4.02%)
Oct 19, 2021 13.25 13.32 13.05 13.09 52,531,324 -0.12(-0.90%)
Oct 18, 2021 13.22 13.29 13.15 13.21 57,197,404 -0.12(-0.89%)
Oct 15, 2021 13.20 13.61 13.19 13.33 90,933,688 +0.21(+1.62%)
Oct 14, 2021 13.26 13.26 13.05 13.12 59,837,940 -0.05(-0.39%)
Oct 13, 2021 13.24 13.32 12.97 13.17 74,668,288 -0.11(-0.83%)
Oct 12, 2021 12.83 13.31 12.74 13.28 104,922,688 +0.47(+3.64%)
Oct 11, 2021 12.91 13.04 12.71 12.81 53,305,516 -0.03(-0.20%)
Oct 08, 2021 12.67 13.15 12.61 12.84 117,146,208 +0.20(+1.54%)
Oct 07, 2021 12.18 12.69 12.15 12.64 113,529,856 +0.65(+5.45%)
Oct 06, 2021 12.01 12.18 11.79 11.99 71,754,936 -0.14(-1.19%)
Oct 05, 2021 12.26 12.26 11.98 12.13 65,834,684 -0.05(-0.42%)
Oct 04, 2021 12.12 12.55 12.07 12.18 92,168,168 +0.16(+1.34%)
Oct 01, 2021 12.11 12.20 11.90 12.02 61,101,076 +0.00(+0.00%)
Sep 30, 2021 12.11 12.16 11.96 12.02 92,847,488 -0.12(-0.98%)
Sep 29, 2021 12.28 12.30 12.03 12.14 69,016,944 -0.01(-0.07%)
Sep 28, 2021 12.42 12.51 12.08 12.15 125,917,096 +0.13(+1.06%)
Sep 27, 2021 11.79 12.13 11.79 12.02 78,522,320 +0.32(+2.76%)
Sep 24, 2021 11.60 11.84 11.58 11.70 67,789,800 +0.06(+0.51%)
Sep 23, 2021 11.34 11.67 11.31 11.64 80,983,712 +0.41(+3.63%)
Sep 22, 2021 10.97 11.37 10.96 11.23 89,221,080 +0.39(+3.60%)
Sep 21, 2021 10.94 11.01 10.75 10.84 71,122,384 -0.04(-0.39%)
Sep 20, 2021 11.10 11.20 10.72 10.89 148,401,984 -0.62(-5.39%)
Sep 17, 2021 11.39 11.63 11.37 11.51 89,904,096 +0.13(+1.12%)
Sep 16, 2021 11.19 11.49 11.12 11.38 89,892,024 +0.15(+1.36%)
Sep 15, 2021 10.94 11.25 10.88 11.23 70,938,200 +0.31(+2.80%)
Sep 14, 2021 10.98 11.09 10.86 10.92 55,999,948 -0.11(-1.00%)
Sep 13, 2021 10.83 11.03 10.72 11.03 73,250,824 +0.26(+2.44%)
Sep 10, 2021 10.90 10.98 10.75 10.77 57,494,476 -0.07(-0.63%)
Sep 09, 2021 11.00 11.00 10.80 10.83 80,869,024 -0.23(-2.07%)
Sep 08, 2021 11.01 11.23 10.96 11.06 68,134,000 +0.07(+0.62%)
Sep 07, 2021 10.89 11.07 10.88 11.00 75,250,392 +0.05(+0.47%)
Sep 03, 2021 11.03 11.08 10.93 10.94 49,165,736 -0.10(-0.92%)
Sep 02, 2021 11.11 11.22 11.01 11.05 57,921,948 -0.08(-0.76%)
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.