Ford Motor (NY: F )

19.58 USD +0.39 (+2.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.65 15.73 15.47 15.73 18,620,274 +0.12(+0.77%)
Nov 26, 2014 15.65 15.61 15.61 15.61 20,003,200 -0.07(-0.45%)
Nov 25, 2014 15.74 15.84 15.61 15.68 32,221,114 +0.01(+0.06%)
Nov 24, 2014 15.51 15.69 15.50 15.67 32,794,195 +0.24(+1.56%)
Nov 21, 2014 15.64 15.65 15.37 15.43 25,609,597 -0.03(-0.19%)
Nov 20, 2014 15.37 15.65 15.28 15.46 21,160,589 +0.02(+0.13%)
Nov 19, 2014 15.48 15.48 15.26 15.44 22,625,488 -0.06(-0.39%)
Nov 18, 2014 15.70 15.75 15.25 15.50 43,647,801 -0.04(-0.26%)
Nov 17, 2014 15.35 15.60 15.20 15.54 46,490,034 +0.40(+2.64%)
Nov 14, 2014 15.01 15.27 14.98 15.14 37,093,171 +0.21(+1.41%)
Nov 13, 2014 14.71 15.17 14.70 14.93 50,283,968 +0.35(+2.40%)
Nov 12, 2014 14.32 14.63 14.26 14.58 36,217,924 +0.21(+1.46%)
Nov 11, 2014 14.05 14.43 14.00 14.37 35,309,592 +0.37(+2.64%)
Nov 10, 2014 14.19 14.20 13.95 14.00 36,346,348 -0.17(-1.20%)
Nov 07, 2014 14.22 14.27 14.13 14.17 30,254,740 -0.02(-0.14%)
Nov 06, 2014 13.92 14.22 13.92 14.19 36,427,788 +0.25(+1.79%)
Nov 05, 2014 14.03 14.05 13.87 13.94 26,040,208 -0.01(-0.07%)
Nov 04, 2014 13.94 14.00 13.86 13.95 19,689,038 -0.04(-0.29%)
Nov 03, 2014 14.10 14.17 13.94 13.99 31,548,921 -0.10(-0.71%)
Oct 31, 2014 14.13 14.15 14.04 14.09 37,277,819 +0.14(+1.00%)
Oct 30, 2014 13.88 13.96 13.68 13.95 25,505,751 +0.04(+0.29%)
Oct 29, 2014 14.14 14.18 13.76 13.91 31,257,847 -0.25(-1.77%)
Oct 28, 2014 13.89 14.16 13.86 14.16 36,813,984 +0.34(+2.46%)
Oct 27, 2014 13.87 13.78 13.78 13.82 61,439,252 +0.04(+0.29%)
Oct 24, 2014 14.41 14.44 13.65 13.78 91,944,005 -0.62(-4.31%)
Oct 23, 2014 14.30 14.49 14.28 14.40 30,402,705 +0.27(+1.91%)
Oct 22, 2014 14.29 14.33 14.08 14.13 24,282,715 -0.13(-0.91%)
Oct 21, 2014 14.26 14.28 14.10 14.26 29,924,535 +0.09(+0.64%)
Oct 20, 2014 14.04 14.09 13.98 14.17 18,961,544 +0.15(+1.07%)
Oct 17, 2014 14.20 14.25 13.97 14.02 31,547,970 +0.04(+0.29%)
Oct 16, 2014 13.39 14.06 13.36 13.98 41,380,356 +0.36(+2.64%)
Oct 15, 2014 13.59 13.77 13.26 13.62 46,493,805 -0.16(-1.16%)
Oct 14, 2014 13.60 14.04 13.54 13.78 43,395,717 +0.24(+1.77%)
Oct 13, 2014 13.78 13.88 13.52 13.54 37,684,185 -0.25(-1.81%)
Oct 10, 2014 13.71 13.92 13.55 13.79 41,079,514 -0.05(-0.36%)
Oct 09, 2014 14.21 14.22 13.80 13.84 31,758,238 -0.37(-2.60%)
Oct 08, 2014 14.07 14.24 13.62 14.21 50,313,593 +0.11(+0.78%)
Oct 07, 2014 14.47 14.47 14.08 14.10 42,841,350 -0.42(-2.89%)
Oct 06, 2014 14.66 14.70 14.50 14.52 23,948,419 -0.07(-0.48%)
Oct 03, 2014 14.66 14.69 14.50 14.59 38,177,484 +0.03(+0.21%)
Oct 02, 2014 14.59 14.67 14.44 14.56 37,787,466 -0.03(-0.21%)
Oct 01, 2014 14.77 14.83 14.56 14.59 55,940,304 -0.20(-1.35%)
Sep 30, 2014 15.01 15.15 14.49 14.79 115,038,913 -0.32(-2.12%)
Sep 29, 2014 16.15 16.40 14.83 15.11 82,887,089 -1.22(-7.47%)
Sep 26, 2014 16.23 16.33 16.18 16.33 20,432,094 +0.13(+0.80%)
Sep 25, 2014 16.40 16.40 16.17 16.20 19,054,455 -0.21(-1.28%)
Sep 24, 2014 16.24 16.45 16.24 16.41 22,009,746 +0.24(+1.48%)
Sep 23, 2014 16.31 16.35 16.14 16.17 28,278,440 -0.19(-1.16%)
Sep 22, 2014 16.58 16.61 16.34 16.36 23,800,110 -0.29(-1.74%)
Sep 19, 2014 16.68 16.75 16.58 16.65 35,008,506 +0.07(+0.42%)
Sep 18, 2014 16.54 16.65 16.50 16.58 19,448,118 +0.05(+0.30%)
Sep 17, 2014 16.59 16.70 16.52 16.53 25,360,980 +0.01(+0.06%)
Sep 16, 2014 16.38 16.53 16.16 16.52 23,771,932 +0.05(+0.30%)
Sep 15, 2014 16.56 16.62 16.42 16.47 23,684,390 -0.12(-0.72%)
Sep 12, 2014 16.64 16.68 16.50 16.59 16,512,713 -0.07(-0.42%)
Sep 11, 2014 16.59 16.67 16.51 16.66 14,667,161 +0.03(+0.18%)
Sep 10, 2014 16.65 16.72 16.61 16.63 16,642,790 +0.00(+0.00%)
Sep 09, 2014 16.79 16.82 16.59 16.63 26,654,660 -0.17(-1.01%)
Sep 08, 2014 16.74 16.87 16.71 16.80 47,565,058 -0.34(-1.98%)
Sep 05, 2014 17.30 17.30 16.94 17.14 29,801,662 -0.13(-0.75%)
Sep 04, 2014 17.46 17.63 17.19 17.27 20,731,946 -0.20(-1.14%)
Sep 03, 2014 17.71 17.87 17.44 17.47 25,722,888 -0.13(-0.74%)
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.