Ford Motor (NY: F )

13.20 +0.13 (+1.03%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.993 8.075 7.911 7.941 55,209,712 +0.00(+0.00%)
Feb 27, 2018 8.180 8.225 7.933 7.941 58,061,820 -0.21(-2.57%)
Feb 26, 2018 8.038 8.195 8.008 8.150 36,209,960 +0.14(+1.78%)
Feb 23, 2018 7.985 8.015 7.948 8.008 29,111,052 +0.05(+0.66%)
Feb 22, 2018 7.956 33,933,508 +0.02(+0.28%)
Feb 21, 2018 7.970 8.045 7.926 7.933 48,126,852 -0.02(-0.28%)
Feb 20, 2018 7.918 7.978 7.911 7.956 36,895,560 +0.01(+0.19%)
Feb 16, 2018 7.941 7.941 7.941 0 -0.11(-1.39%)
Feb 15, 2018 8.038 7.963 8.053 37,686,520 +0.01(+0.19%)
Feb 14, 2018 7.896 8.045 7.858 8.038 37,127,896 +0.11(+1.42%)
Feb 13, 2018 7.881 7.926 49,277,772 -0.08(-1.03%)
Feb 12, 2018 7.985 8.098 7.891 8.008 65,464,824 +0.13(+1.61%)
Feb 09, 2018 7.911 7.963 7.664 7.881 96,343,384 +0.07(+0.96%)
Feb 08, 2018 8.075 8.128 7.798 7.806 98,835,240 -0.25(-3.07%)
Feb 07, 2018 8.045 8.262 8.008 8.053 90,892,912 +0.00(+0.00%)
Feb 06, 2018 7.686 8.075 7.641 8.053 186,892,160 +0.30(+3.86%)
Feb 05, 2018 8.068 8.068 7.746 7.753 128,812,928 -0.26(-3.27%)
Feb 02, 2018 8.143 8.143 7.948 8.015 96,623,056 -0.16(-1.92%)
Feb 01, 2018 8.195 8.202 8.121 8.173 55,244,164 -0.04(-0.46%)
Jan 31, 2018 8.300 8.318 8.165 8.210 76,957,440 -0.07(-0.81%)
Jan 30, 2018 8.300 8.337 8.270 8.277 69,560,232 -0.04(-0.54%)
Jan 29, 2018 8.547 8.584 8.315 8.322 73,607,040 -0.19(-2.20%)
Jan 26, 2018 8.466 8.546 8.400 8.509 71,871,464 +0.06(+0.69%)
Jan 25, 2018 8.714 8.714 8.356 8.451 157,256,752 -0.35(-3.98%)
Jan 24, 2018 8.765 8.831 8.707 8.802 87,702,648 +0.07(+0.75%)
Jan 23, 2018 8.787 8.787 8.692 8.736 70,937,688 -0.04(-0.50%)
Jan 22, 2018 8.780 8.823 8.692 8.780 72,336,648 +0.01(+0.17%)
Jan 19, 2018 8.853 8.853 8.699 8.765 70,239,168 -0.05(-0.58%)
Jan 18, 2018 8.896 8.911 8.780 8.816 91,077,552 -0.08(-0.90%)
Jan 17, 2018 9.189 9.189 8.845 8.896 181,266,832 -0.67(-7.02%)
Jan 16, 2018 9.722 9.809 9.503 9.568 73,758,784 -0.09(-0.98%)
Jan 12, 2018 9.663 9.663 9.663 0 +0.05(+0.53%)
Jan 11, 2018 9.510 9.641 9.495 9.612 38,798,312 +0.09(+1.00%)
Jan 10, 2018 9.517 77,363,048 -0.04(-0.38%)
Jan 09, 2018 9.627 9.656 9.554 9.554 38,227,360 -0.05(-0.53%)
Jan 08, 2018 9.649 9.656 9.576 9.605 46,306,976 -0.04(-0.38%)
Jan 05, 2018 9.539 9.656 9.525 9.641 63,144,744 +0.16(+1.69%)
Jan 04, 2018 9.335 9.525 9.327 9.481 51,304,112 +0.16(+1.72%)
Jan 03, 2018 9.262 9.349 9.254 9.320 40,750,200 +0.07(+0.79%)
Jan 02, 2018 9.145 9.247 9.130 9.247 28,425,740 +0.12(+1.36%)
Dec 29, 2017 9.123 9.123 9.123 0 -0.07(-0.72%)
Dec 28, 2017 9.116 9.189 9.108 9.189 20,244,110 +0.06(+0.64%)
Dec 27, 2017 9.181 9.189 9.094 9.130 23,279,006 -0.07(-0.79%)
Dec 26, 2017 9.181 9.240 9.167 9.203 15,745,451 +0.01(+0.16%)
Dec 22, 2017 9.247 9.247 9.174 9.189 24,473,970 -0.04(-0.40%)
Dec 21, 2017 9.305 9.327 9.225 9.225 28,742,102 -0.07(-0.71%)
Dec 20, 2017 9.291 9.313 9.240 9.291 25,992,832 +0.02(+0.24%)
Dec 19, 2017 9.284 9.335 9.251 9.269 30,735,468 +0.02(+0.24%)
Dec 18, 2017 9.247 9.313 9.211 9.247 34,254,952 +0.06(+0.64%)
Dec 15, 2017 9.137 9.247 9.130 9.189 66,613,432 +0.09(+0.96%)
Dec 14, 2017 9.240 9.269 9.064 9.101 50,272,228 -0.12(-1.35%)
Dec 13, 2017 9.211 9.295 9.196 9.225 43,613,468 +0.02(+0.24%)
Dec 12, 2017 9.203 9.229 9.137 9.203 74,435,720 +0.01(+0.16%)
Dec 11, 2017 9.181 9.225 9.137 9.189 58,438,068 -0.02(-0.24%)
Dec 08, 2017 9.152 9.211 9.079 9.211 30,095,040 +0.06(+0.64%)
Dec 07, 2017 9.185 9.196 9.006 9.152 34,788,604 +0.11(+1.21%)
Dec 06, 2017 9.035 9.079 8.970 9.043 36,786,832 -0.04(-0.40%)
Dec 05, 2017 9.072 9.218 9.057 9.079 62,329,072 -0.15(-1.58%)
Dec 04, 2017 9.240 9.353 9.196 9.225 54,155,008 +0.04(+0.40%)
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.