Ford Motor (NY: F )

11.29 USD -0.23 (-2.00%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.97 12.14 11.92 11.96 47,645,120 +0.04(+0.34%)
Nov 29, 2016 11.93 12.00 11.87 11.92 23,689,307 +0.00(+0.00%)
Nov 28, 2016 12.02 12.05 11.89 11.92 24,359,315 -0.12(-1.00%)
Nov 25, 2016 11.95 12.06 11.93 12.04 11,439,553 +0.14(+1.18%)
Nov 23, 2016 11.90 11.90 11.90 0 +0.01(+0.08%)
Nov 22, 2016 11.76 11.91 11.73 11.89 24,244,192 +0.10(+0.85%)
Nov 21, 2016 11.77 11.90 11.77 11.79 19,483,438 +0.03(+0.26%)
Nov 18, 2016 11.87 11.90 11.73 11.76 30,662,036 -0.11(-0.93%)
Nov 17, 2016 11.90 11.96 11.78 11.87 38,498,048 -0.13(-1.08%)
Nov 16, 2016 12.00 12.05 11.92 12.00 25,190,340 -0.04(-0.33%)
Nov 15, 2016 12.06 12.14 11.95 12.04 31,496,581 -0.02(-0.17%)
Nov 14, 2016 12.27 12.50 12.02 12.06 56,081,713 -0.22(-1.79%)
Nov 11, 2016 11.88 12.40 11.84 12.28 79,259,270 +0.34(+2.85%)
Nov 10, 2016 11.58 11.98 11.58 11.94 52,748,504 +0.36(+3.11%)
Nov 09, 2016 11.15 11.63 11.07 11.58 60,624,648 +0.10(+0.87%)
Nov 08, 2016 11.50 11.51 11.35 11.48 28,494,594 -0.10(-0.86%)
Nov 07, 2016 11.52 11.62 11.39 11.58 25,115,943 +0.24(+2.12%)
Nov 04, 2016 11.31 11.50 11.30 11.34 24,752,417 -0.01(-0.09%)
Nov 03, 2016 11.39 11.46 11.27 11.35 38,649,901 -0.05(-0.44%)
Nov 02, 2016 11.51 11.56 11.36 11.40 36,222,398 -0.21(-1.81%)
Nov 01, 2016 11.78 11.84 11.50 11.61 35,611,173 -0.13(-1.11%)
Oct 31, 2016 11.75 11.81 11.69 11.74 31,897,645 +0.02(+0.17%)
Oct 28, 2016 11.74 11.85 11.62 11.72 37,142,375 -0.02(-0.17%)
Oct 27, 2016 11.81 11.83 11.60 11.74 48,398,331 -0.14(-1.18%)
Oct 26, 2016 11.80 11.93 11.76 11.88 36,209,623 +0.03(+0.25%)
Oct 25, 2016 12.05 12.10 11.76 11.85 42,481,693 -0.34(-2.79%)
Oct 24, 2016 12.06 12.20 12.06 12.19 33,726,714 +0.17(+1.41%)
Oct 21, 2016 11.93 12.04 11.85 12.02 24,364,204 +0.05(+0.42%)
Oct 20, 2016 12.02 12.03 11.90 11.97 18,113,768 -0.04(-0.33%)
Oct 19, 2016 11.89 12.05 11.88 12.01 26,070,413 +0.12(+1.01%)
Oct 18, 2016 11.92 11.93 11.71 11.89 39,907,572 +0.01(+0.08%)
Oct 17, 2016 11.91 12.00 11.88 11.88 19,872,771 -0.03(-0.25%)
Oct 14, 2016 11.96 12.00 11.89 11.91 25,775,674 +0.00(+0.00%)
Oct 13, 2016 11.91 11.91 11.69 11.91 39,903,890 -0.05(-0.42%)
Oct 12, 2016 12.00 12.01 11.94 11.96 20,618,098 -0.03(-0.25%)
Oct 11, 2016 12.17 12.17 11.91 11.99 40,048,636 -0.13(-1.07%)
Oct 10, 2016 12.35 12.38 12.10 12.12 24,949,144 -0.17(-1.38%)
Oct 07, 2016 12.39 12.42 12.20 12.29 22,093,202 -0.10(-0.81%)
Oct 06, 2016 12.43 12.51 12.33 12.39 25,876,468 -0.09(-0.72%)
Oct 05, 2016 12.22 12.53 12.22 12.48 55,526,689 +0.28(+2.30%)
Oct 04, 2016 12.11 12.25 12.09 12.20 23,946,543 +0.10(+0.83%)
Oct 03, 2016 12.06 12.15 12.02 12.10 20,672,353 +0.03(+0.25%)
Sep 30, 2016 12.00 12.14 11.99 12.07 34,867,692 +0.10(+0.84%)
Sep 29, 2016 12.03 12.12 11.95 11.97 23,377,739 -0.12(-0.99%)
Sep 28, 2016 12.02 12.09 11.96 12.09 29,311,222 +0.11(+0.92%)
Sep 27, 2016 12.02 12.09 11.93 11.98 28,952,804 -0.03(-0.25%)
Sep 26, 2016 12.12 12.12 12.00 12.01 26,753,623 -0.16(-1.31%)
Sep 23, 2016 12.12 12.22 12.12 12.17 18,993,510 -0.01(-0.08%)
Sep 22, 2016 12.17 12.29 12.16 12.18 36,130,094 +0.09(+0.74%)
Sep 21, 2016 12.08 12.11 12.01 12.09 32,933,639 +0.09(+0.75%)
Sep 20, 2016 12.09 12.19 11.96 12.00 37,817,335 -0.11(-0.91%)
Sep 19, 2016 12.12 12.33 12.06 12.11 41,175,253 +0.00(+0.00%)
Sep 16, 2016 12.05 12.13 12.01 12.11 26,271,568 +0.00(+0.00%)
Sep 15, 2016 12.14 12.18 12.06 12.11 57,360,882 -0.03(-0.25%)
Sep 14, 2016 12.18 12.31 12.11 12.14 62,450,128 -0.24(-1.94%)
Sep 13, 2016 12.53 12.68 12.33 12.38 56,548,095 -0.32(-2.52%)
Sep 12, 2016 12.32 12.77 12.28 12.70 42,688,874 +0.32(+2.58%)
Sep 09, 2016 12.61 12.69 12.38 12.38 35,733,644 -0.35(-2.75%)
Sep 08, 2016 12.50 12.75 12.50 12.73 34,015,956 +0.03(+0.24%)
Sep 07, 2016 12.62 12.75 12.62 12.70 22,873,910 +0.03(+0.24%)
Sep 06, 2016 12.49 12.67 12.43 12.67 36,098,940 +0.17(+1.36%)
Sep 02, 2016 12.53 12.50 12.50 12.50 21,079,800 +0.06(+0.48%)
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.