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 29, 2016 13.93 14.03 13.53 13.56 69,695,145 -0.53(-3.76%)
Apr 28, 2016 13.79 14.22 13.71 14.09 87,581,030 +0.43(+3.15%)
Apr 27, 2016 13.64 13.71 13.59 13.66 27,145,560 -0.09(-0.65%)
Apr 26, 2016 13.66 13.82 13.63 13.75 35,213,688 +0.17(+1.25%)
Apr 25, 2016 13.59 13.65 13.47 13.58 19,494,794 -0.03(-0.22%)
Apr 22, 2016 13.63 13.78 13.51 13.61 28,846,317 -0.04(-0.29%)
Apr 21, 2016 13.81 13.88 13.56 13.65 38,126,272 +0.01(+0.07%)
Apr 20, 2016 13.42 13.72 13.40 13.64 32,188,611 +0.20(+1.49%)
Apr 19, 2016 13.35 13.50 13.28 13.44 28,807,338 +0.19(+1.43%)
Apr 18, 2016 12.98 13.28 12.95 13.25 30,114,503 +0.31(+2.40%)
Apr 15, 2016 13.10 13.12 12.85 12.94 22,986,147 -0.15(-1.15%)
Apr 14, 2016 13.09 13.18 13.02 13.09 22,452,944 +0.03(+0.23%)
Apr 13, 2016 12.87 13.12 12.85 13.06 29,331,009 +0.25(+1.95%)
Apr 12, 2016 12.72 12.84 12.66 12.81 23,416,972 +0.15(+1.18%)
Apr 11, 2016 12.61 12.80 12.58 12.66 27,744,532 +0.11(+0.88%)
Apr 08, 2016 12.62 12.78 12.51 12.55 20,015,270 +0.03(+0.24%)
Apr 07, 2016 12.77 12.79 12.39 12.52 37,678,814 -0.30(-2.34%)
Apr 06, 2016 12.75 12.87 12.65 12.82 22,590,679 +0.05(+0.39%)
Apr 05, 2016 12.73 12.85 12.52 12.77 32,419,481 -0.03(-0.23%)
Apr 04, 2016 13.11 13.12 12.76 12.80 42,374,856 -0.30(-2.29%)
Apr 01, 2016 13.28 13.33 13.05 13.10 57,914,024 -0.40(-2.96%)
Mar 31, 2016 13.34 13.52 13.34 13.50 32,941,697 +0.15(+1.12%)
Mar 30, 2016 13.28 13.44 13.24 13.35 25,322,305 +0.15(+1.14%)
Mar 29, 2016 13.05 13.20 12.97 13.20 26,062,180 +0.11(+0.84%)
Mar 28, 2016 13.13 13.17 13.07 13.09 18,683,750 +0.03(+0.23%)
Mar 24, 2016 13.11 13.06 13.06 13.06 36,203,200 -0.20(-1.51%)
Mar 23, 2016 13.57 13.61 13.19 13.26 31,532,967 -0.33(-2.43%)
Mar 22, 2016 13.65 13.73 13.51 13.59 26,145,396 -0.07(-0.51%)
Mar 21, 2016 13.64 13.76 13.56 13.66 20,903,372 +0.02(+0.15%)
Mar 18, 2016 13.54 13.70 13.49 13.64 32,182,356 +0.17(+1.26%)
Mar 17, 2016 13.47 13.68 13.39 13.47 31,517,654 -0.03(-0.22%)
Mar 16, 2016 13.21 13.51 13.18 13.50 47,025,108 +0.27(+2.04%)
Mar 15, 2016 13.12 13.24 13.05 13.23 27,728,805 -0.04(-0.30%)
Mar 14, 2016 13.28 13.37 13.18 13.27 20,607,427 -0.02(-0.15%)
Mar 11, 2016 13.26 13.30 13.20 13.29 27,583,030 +0.14(+1.06%)
Mar 10, 2016 13.25 13.28 12.92 13.15 39,059,572 -0.04(-0.30%)
Mar 09, 2016 13.25 13.32 13.01 13.19 34,142,080 -0.04(-0.30%)
Mar 08, 2016 13.51 13.57 13.15 13.23 34,763,329 -0.39(-2.86%)
Mar 07, 2016 13.46 13.74 13.45 13.62 26,127,049 +0.03(+0.22%)
Mar 04, 2016 13.56 13.74 13.43 13.59 31,818,610 +0.05(+0.37%)
Mar 03, 2016 13.25 13.61 13.24 13.54 44,522,223 +0.32(+2.42%)
Mar 02, 2016 13.06 13.35 13.04 13.22 36,590,946 +0.13(+0.99%)
Mar 01, 2016 13.01 13.12 12.72 13.09 71,518,982 +0.58(+4.64%)
Feb 29, 2016 12.42 12.65 12.39 12.51 32,989,688 +0.04(+0.32%)
Feb 26, 2016 12.52 12.59 12.40 12.47 30,228,775 +0.08(+0.65%)
Feb 25, 2016 12.11 12.40 12.05 12.39 32,020,670 +0.31(+2.57%)
Feb 24, 2016 12.11 12.42 11.60 12.08 60,564,869 -0.34(-2.74%)
Feb 23, 2016 12.53 12.65 12.42 12.42 30,129,479 -0.14(-1.11%)
Feb 22, 2016 12.10 12.56 12.24 12.56 33,544,182 +0.46(+3.80%)
Feb 19, 2016 12.19 12.22 12.01 12.10 26,479,330 -0.16(-1.31%)
Feb 18, 2016 12.40 12.44 12.12 12.26 28,782,402 -0.01(-0.08%)
Feb 17, 2016 11.99 12.30 11.98 12.27 37,758,441 +0.40(+3.37%)
Feb 16, 2016 11.75 11.88 11.53 11.87 41,068,272 +0.32(+2.77%)
Feb 12, 2016 11.25 11.55 11.55 11.55 28,085,000 +0.38(+3.40%)
Feb 11, 2016 11.17 11.43 11.10 11.17 45,787,775 -0.17(-1.50%)
Feb 10, 2016 11.46 11.57 11.33 11.34 38,156,212 -0.01(-0.09%)
Feb 09, 2016 11.47 11.61 11.22 11.35 48,938,704 -0.24(-2.07%)
Feb 08, 2016 11.39 11.69 11.25 11.59 45,271,890 +0.14(+1.22%)
Feb 05, 2016 11.52 11.70 11.42 11.45 33,322,193 -0.08(-0.69%)
Feb 04, 2016 11.37 11.69 11.26 11.53 40,219,440 +0.07(+0.61%)
Feb 03, 2016 11.67 11.68 11.03 11.46 69,440,338 -0.05(-0.43%)
Feb 02, 2016 11.95 12.08 11.45 11.51 55,624,212 -0.56(-4.64%)
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.