Ford Motor (NY: F )

11.33 USD -0.25 (-2.16%)
Official Closing Price Updated: 6:30 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.08 11.08 11.08 0 +0.22(+2.03%)
Mar 28, 2018 10.83 10.95 10.73 10.86 42,263,662 +0.03(+0.28%)
Mar 27, 2018 10.85 10.92 10.72 10.83 40,677,215 +0.00(+0.00%)
Mar 26, 2018 10.74 10.87 10.68 10.83 52,325,462 +0.27(+2.56%)
Mar 23, 2018 10.79 10.85 10.51 10.56 39,950,867 -0.19(-1.77%)
Mar 22, 2018 11.00 11.06 10.73 10.75 51,271,674 -0.35(-3.15%)
Mar 21, 2018 11.00 11.19 10.93 11.10 38,547,344 +0.11(+1.00%)
Mar 20, 2018 11.05 11.12 10.97 10.99 45,611,913 -0.02(-0.18%)
Mar 19, 2018 11.15 11.17 10.87 11.01 63,122,075 -0.14(-1.26%)
Mar 16, 2018 11.12 11.22 11.06 11.15 80,684,224 +0.08(+0.72%)
Mar 15, 2018 11.05 11.25 10.95 11.07 47,644,498 +0.05(+0.45%)
Mar 14, 2018 11.25 11.44 11.01 11.02 91,974,991 +0.24(+2.23%)
Mar 13, 2018 10.84 10.98 10.73 10.78 44,443,298 -0.03(-0.28%)
Mar 12, 2018 10.69 10.85 10.68 10.81 33,788,068 +0.08(+0.75%)
Mar 09, 2018 10.63 10.72 10.57 10.73 26,684,375 +0.12(+1.13%)
Mar 08, 2018 10.65 10.68 10.48 10.61 26,937,008 -0.02(-0.19%)
Mar 07, 2018 10.64 10.63 29,925,574 +0.00(+0.00%)
Mar 06, 2018 10.65 10.68 10.47 10.63 30,621,781 +0.05(+0.47%)
Mar 05, 2018 10.31 10.63 10.30 10.58 44,010,947 +0.18(+1.73%)
Mar 02, 2018 10.24 10.42 10.14 10.40 60,491,864 +0.11(+1.07%)
Mar 01, 2018 10.65 10.69 10.20 10.29 75,817,293 -0.32(-3.02%)
Feb 28, 2018 10.68 10.79 10.57 10.61 41,319,079 +0.00(+0.00%)
Feb 27, 2018 10.93 10.99 10.60 10.61 43,453,604 -0.28(-2.57%)
Feb 26, 2018 10.74 10.95 10.70 10.89 27,099,621 +0.19(+1.78%)
Feb 23, 2018 10.67 10.71 10.62 10.70 21,786,781 +0.07(+0.66%)
Feb 22, 2018 10.63 25,395,918 +0.03(+0.28%)
Feb 21, 2018 10.65 10.75 10.59 10.60 36,018,250 -0.03(-0.28%)
Feb 20, 2018 10.58 10.66 10.57 10.63 27,612,725 +0.02(+0.19%)
Feb 16, 2018 10.61 10.61 10.61 0 -0.15(-1.39%)
Feb 15, 2018 10.74 10.64 10.76 28,204,681 +0.02(+0.19%)
Feb 14, 2018 10.55 10.75 10.50 10.74 27,786,604 +0.15(+1.42%)
Feb 13, 2018 10.53 10.59 36,879,602 -0.11(-1.03%)
Feb 12, 2018 10.67 10.82 10.54 10.70 48,994,027 +0.17(+1.61%)
Feb 09, 2018 10.57 10.64 10.24 10.53 72,103,620 +0.10(+0.96%)
Feb 08, 2018 10.79 10.86 10.42 10.43 73,968,525 -0.33(-3.07%)
Feb 07, 2018 10.75 11.04 10.70 10.76 68,024,472 +0.00(+0.00%)
Feb 06, 2018 10.27 10.79 10.21 10.76 139,870,520 +0.40(+3.86%)
Feb 05, 2018 10.78 10.78 10.35 10.36 96,403,895 -0.35(-3.27%)
Feb 02, 2018 10.88 10.88 10.62 10.71 72,312,922 -0.21(-1.92%)
Feb 01, 2018 10.95 10.96 10.85 10.92 41,344,866 -0.05(-0.46%)
Jan 31, 2018 11.09 11.12 10.91 10.97 57,595,128 -0.09(-0.81%)
Jan 30, 2018 11.09 11.14 11.05 11.06 52,059,042 -0.06(-0.54%)
Jan 29, 2018 11.42 11.47 11.11 11.12 55,087,680 -0.53(-4.55%)
Jan 26, 2018 11.59 11.70 11.50 11.65 52,496,001 +0.08(+0.69%)
Jan 25, 2018 11.93 11.93 11.44 11.57 114,862,698 -0.48(-3.98%)
Jan 24, 2018 12.00 12.09 11.92 12.05 64,059,335 +0.09(+0.75%)
Jan 23, 2018 12.03 12.03 11.90 11.96 51,813,953 -0.06(-0.50%)
Jan 22, 2018 12.02 12.08 11.90 12.02 52,835,774 +0.02(+0.17%)
Jan 19, 2018 12.12 12.12 11.91 12.00 51,303,747 -0.07(-0.58%)
Jan 18, 2018 12.18 12.20 12.02 12.07 66,524,412 -0.11(-0.90%)
Jan 17, 2018 12.58 12.58 12.11 12.18 132,400,027 -0.92(-7.02%)
Jan 16, 2018 13.31 13.43 13.01 13.10 53,874,526 -0.13(-0.98%)
Jan 12, 2018 13.23 13.23 13.23 0 +0.07(+0.53%)
Jan 11, 2018 13.02 13.20 13.00 13.16 28,338,873 +0.13(+1.00%)
Jan 10, 2018 13.03 56,507,133 -0.05(-0.38%)
Jan 09, 2018 13.18 13.22 13.08 13.08 27,921,841 -0.07(-0.53%)
Jan 08, 2018 13.21 13.22 13.11 13.15 33,823,311 -0.05(-0.38%)
Jan 05, 2018 13.06 13.22 13.04 13.20 46,121,873 +0.22(+1.69%)
Jan 04, 2018 12.78 13.04 12.77 12.98 37,473,297 +0.22(+1.72%)
Jan 03, 2018 12.68 12.80 12.67 12.76 29,764,560 +0.10(+0.79%)
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.