Ford Motor (NY: F )

13.71 USD +0.48 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.580 5.990 5.570 5.980 186,837,925 +0.58(+10.74%)
Apr 29, 2009 5.320 5.450 5.280 5.400 70,684,687 +0.23(+4.45%)
Apr 28, 2009 5.080 5.400 5.010 5.170 73,093,551 +0.06(+1.17%)
Apr 27, 2009 5.070 5.420 5.020 5.110 111,379,043 +0.11(+2.20%)
Apr 24, 2009 5.330 5.450 4.960 5.000 287,775,034 +0.51(+11.36%)
Apr 23, 2009 4.430 4.510 4.310 4.490 115,620,450 +0.21(+4.91%)
Apr 22, 2009 4.100 4.420 4.050 4.280 145,262,026 +0.50(+13.23%)
Apr 21, 2009 3.530 3.840 3.270 3.780 93,827,260 +0.09(+2.44%)
Apr 20, 2009 3.910 3.910 3.610 3.690 57,775,709 -0.31(-7.75%)
Apr 17, 2009 4.190 4.210 3.970 4.000 55,084,224 -0.16(-3.85%)
Apr 16, 2009 4.120 4.200 3.950 4.160 59,360,808 +0.12(+2.97%)
Apr 15, 2009 4.230 4.250 3.750 4.040 88,275,360 -0.22(-5.16%)
Apr 14, 2009 4.280 4.330 4.150 4.260 64,205,090 -0.01(-0.23%)
Apr 13, 2009 4.250 4.320 4.030 4.270 73,935,961 +0.03(+0.71%)
Apr 09, 2009 4.220 4.410 4.030 4.240 131,505,419 +0.29(+7.34%)
Apr 08, 2009 3.670 4.050 3.530 3.950 260,903,954 +0.46(+13.18%)
Apr 07, 2009 3.700 3.740 3.360 3.490 112,549,590 -0.28(-7.43%)
Apr 06, 2009 3.270 4.000 3.250 3.770 231,283,978 +0.52(+16.00%)
Apr 03, 2009 2.930 3.250 2.910 3.250 111,824,537 +0.34(+11.68%)
Apr 02, 2009 2.890 2.950 2.830 2.910 68,113,668 +0.17(+6.20%)
Apr 01, 2009 2.560 2.800 2.400 2.740 68,243,363 +0.11(+4.18%)
Mar 31, 2009 2.840 2.870 2.630 2.630 45,821,182 -0.13(-4.71%)
Mar 30, 2009 2.730 2.880 2.380 2.760 63,906,234 -0.18(-6.12%)
Mar 26, 2009 2.900 2.940 2.810 2.940 38,757,287 +0.17(+6.14%)
Mar 25, 2009 2.900 2.990 2.760 2.770 51,384,439 -0.09(-3.15%)
Mar 24, 2009 2.830 2.950 2.760 2.860 40,513,620 -0.04(-1.38%)
Mar 23, 2009 2.800 2.900 2.800 2.900 45,280,675 +0.15(+5.45%)
Mar 20, 2009 2.700 2.750 2.520 2.750 57,246,609 +0.17(+6.59%)
Mar 19, 2009 2.770 2.780 2.280 2.580 61,242,452 +0.11(+4.60%)
Mar 18, 2009 2.280 2.650 2.280 2.466 92,775,420 +0.19(+8.18%)
Mar 17, 2009 2.170 2.300 2.110 2.280 43,185,375 +0.18(+8.57%)
Mar 16, 2009 2.280 2.300 2.090 2.100 44,195,987 -0.09(-4.11%)
Mar 13, 2009 2.190 2.250 2.120 2.190 0 +0.09(+4.29%)
Mar 12, 2009 1.980 2.100 1.980 2.100 46,662,495 +0.14(+7.14%)
Mar 11, 2009 1.910 2.000 1.870 1.960 43,508,963 +0.11(+5.95%)
Mar 10, 2009 1.850 1.890 1.810 1.850 31,146,504 +0.11(+6.32%)
Mar 09, 2009 1.780 1.850 1.700 1.740 32,247,020 +0.04(+2.35%)
Mar 06, 2009 1.830 1.910 1.650 1.700 0 -0.11(-6.08%)
Mar 05, 2009 1.750 2.000 1.730 1.810 47,479,164 -0.06(-3.21%)
Mar 04, 2009 1.900 1.900 1.830 1.870 22,332,928 +0.00(+0.00%)
Mar 02, 2009 1.910 1.940 1.830 1.870 19,591,409 -0.13(-6.50%)
Feb 27, 2009 1.930 2.000 1.800 2.000 0 +0.10(+5.26%)
Feb 26, 2009 2.080 2.090 1.810 1.900 32,307,087 -0.11(-5.47%)
Feb 25, 2009 2.100 2.160 2.000 2.010 54,329,608 +0.01(+0.50%)
Feb 24, 2009 1.800 2.000 1.800 2.000 33,935,639 +0.27(+15.61%)
Feb 23, 2009 1.650 1.910 1.610 1.730 44,443,915 +0.15(+9.49%)
Feb 20, 2009 1.600 1.610 1.500 1.580 37,900,520 -0.05(-3.07%)
Feb 19, 2009 1.690 1.700 1.610 1.630 19,014,049 -0.04(-2.40%)
Feb 18, 2009 1.780 1.790 1.630 1.670 25,051,970 -0.02(-1.18%)
Feb 17, 2009 1.700 1.750 1.610 1.690 32,842,185 -0.07(-3.98%)
Feb 13, 2009 1.820 1.830 1.720 1.760 23,009,386 -0.03(-1.68%)
Feb 12, 2009 1.830 1.850 1.750 1.790 23,404,835 -0.06(-3.24%)
Feb 11, 2009 1.850 1.880 1.800 1.850 30,218,421 +0.03(+1.65%)
Feb 10, 2009 1.910 1.920 1.820 1.820 28,263,284 -0.08(-4.21%)
Feb 09, 2009 1.960 1.960 1.840 1.900 27,249,042 -0.04(-2.06%)
Feb 06, 2009 1.940 1.990 1.900 1.940 21,389,566 +0.01(+0.52%)
Feb 05, 2009 1.940 1.970 1.860 1.930 17,314,234 -0.02(-1.03%)
Feb 04, 2009 1.980 2.020 1.920 1.950 24,189,455 -0.01(-0.51%)
Feb 03, 2009 1.920 1.970 1.810 1.960 34,101,846 +0.08(+4.26%)
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.