Ford Motor (NY: F )

13.95 USD -0.44 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.12 11.13 11.00 11.12 36,396,377 +0.04(+0.36%)
May 30, 2017 11.00 11.12 10.99 11.08 36,081,722 +0.15(+1.37%)
May 26, 2017 10.85 10.95 10.81 10.93 28,176,454 +0.07(+0.64%)
May 25, 2017 10.96 10.97 10.76 10.86 46,258,106 -0.10(-0.91%)
May 24, 2017 11.06 11.06 10.87 10.96 46,730,257 -0.09(-0.81%)
May 23, 2017 11.16 11.16 10.97 11.05 40,809,622 -0.05(-0.45%)
May 22, 2017 11.11 11.13 10.98 11.10 73,311,493 +0.23(+2.12%)
May 19, 2017 10.81 10.94 10.79 10.87 32,431,694 +0.08(+0.74%)
May 18, 2017 10.73 10.82 10.70 10.79 37,890,246 +0.03(+0.28%)
May 17, 2017 10.94 10.95 10.67 10.76 54,646,715 -0.18(-1.65%)
May 16, 2017 11.06 11.07 10.90 10.94 42,126,288 +0.00(+0.00%)
May 15, 2017 10.96 11.03 10.92 10.94 27,357,394 +0.02(+0.18%)
May 12, 2017 11.00 11.03 10.90 10.92 34,264,277 -0.09(-0.82%)
May 11, 2017 11.04 11.07 10.97 11.01 29,275,186 -0.03(-0.27%)
May 10, 2017 11.16 11.20 11.03 11.04 34,987,554 -0.12(-1.08%)
May 09, 2017 11.14 11.26 11.10 11.16 44,140,295 +0.03(+0.27%)
May 08, 2017 11.18 11.24 11.09 11.13 35,561,257 -0.01(-0.09%)
May 05, 2017 11.01 11.16 10.98 11.14 28,926,001 +0.14(+1.27%)
May 04, 2017 11.09 11.11 10.96 11.00 34,638,154 -0.07(-0.63%)
May 03, 2017 10.92 11.09 10.91 11.07 57,286,404 +0.15(+1.37%)
May 02, 2017 11.30 11.37 10.90 10.92 99,495,693 -0.50(-4.38%)
May 01, 2017 11.49 11.54 11.40 11.42 32,117,429 -0.05(-0.44%)
Apr 28, 2017 11.51 11.51 11.40 11.47 41,415,145 +0.00(+0.00%)
Apr 27, 2017 11.66 11.68 11.34 11.47 50,200,588 -0.13(-1.12%)
Apr 26, 2017 11.47 11.70 11.45 11.60 51,684,668 +0.12(+1.05%)
Apr 25, 2017 11.47 11.50 11.43 11.48 35,857,521 +0.05(+0.44%)
Apr 24, 2017 11.48 11.50 11.36 11.43 41,071,320 +0.09(+0.79%)
Apr 21, 2017 11.46 11.48 11.32 11.34 26,076,186 -0.13(-1.13%)
Apr 20, 2017 11.25 11.50 11.24 11.47 49,988,091 +0.28(+2.50%)
Apr 19, 2017 11.19 11.28 11.17 11.19 37,522,884 +0.05(+0.45%)
Apr 18, 2017 11.15 11.18 11.08 11.14 35,655,781 -0.14(-1.24%)
Apr 17, 2017 11.22 11.30 11.14 11.28 44,724,060 +0.17(+1.53%)
Apr 13, 2017 11.22 11.25 11.11 11.11 32,789,905 -0.12(-1.07%)
Apr 12, 2017 11.27 11.29 11.20 11.23 56,564,173 -0.05(-0.44%)
Apr 11, 2017 11.27 11.28 11.17 11.28 36,365,046 +0.03(+0.27%)
Apr 10, 2017 11.26 11.35 11.24 11.25 25,855,608 +0.02(+0.18%)
Apr 07, 2017 11.26 11.31 11.21 11.23 28,874,909 -0.04(-0.35%)
Apr 06, 2017 11.27 11.36 11.22 11.27 36,164,487 +0.01(+0.09%)
Apr 05, 2017 11.48 11.49 11.25 11.26 43,308,480 -0.11(-0.97%)
Apr 04, 2017 11.38 11.48 11.28 11.37 40,066,325 -0.07(-0.61%)
Apr 03, 2017 11.64 11.64 11.28 11.44 65,664,364 -0.20(-1.72%)
Mar 31, 2017 11.66 11.68 11.60 11.64 26,717,520 -0.04(-0.34%)
Mar 30, 2017 11.67 11.74 11.61 11.68 28,006,091 +0.00(+0.00%)
Mar 29, 2017 11.73 11.76 11.64 11.68 35,794,837 +0.03(+0.26%)
Mar 28, 2017 11.51 11.80 11.48 11.65 57,661,031 +0.19(+1.66%)
Mar 27, 2017 11.51 11.55 11.41 11.46 57,695,319 -0.16(-1.38%)
Mar 24, 2017 11.66 11.77 11.55 11.62 43,772,442 -0.05(-0.43%)
Mar 23, 2017 11.57 11.75 11.50 11.67 71,205,359 -0.10(-0.85%)
Mar 22, 2017 11.83 11.62 11.77 71,104,473 +0.05(+0.43%)
Mar 21, 2017 12.30 12.32 11.70 11.72 101,549,049 -0.56(-4.56%)
Mar 20, 2017 12.48 12.49 12.25 12.28 45,316,746 -0.20(-1.60%)
Mar 17, 2017 12.74 12.74 12.46 12.48 54,929,115 -0.22(-1.73%)
Mar 16, 2017 12.65 12.72 12.59 12.70 28,950,794 +0.05(+0.40%)
Mar 15, 2017 12.56 12.65 12.52 12.65 34,287,720 +0.10(+0.80%)
Mar 14, 2017 12.51 12.56 12.45 12.55 26,948,579 +0.01(+0.08%)
Mar 13, 2017 12.56 12.63 12.50 12.54 22,614,292 +0.01(+0.08%)
Mar 10, 2017 12.55 12.63 12.47 12.53 34,866,054 +0.03(+0.24%)
Mar 09, 2017 12.54 12.54 12.40 12.50 29,144,640 -0.03(-0.24%)
Mar 08, 2017 12.50 12.64 12.46 12.53 27,321,734 +0.07(+0.56%)
Mar 07, 2017 12.51 12.53 12.42 12.46 25,874,857 -0.06(-0.48%)
Mar 06, 2017 12.58 12.60 12.50 12.52 28,749,977 -0.13(-1.03%)
Mar 03, 2017 12.66 12.71 12.53 12.65 30,493,532 -0.01(-0.08%)
Mar 02, 2017 12.72 12.74 12.58 12.66 33,219,758 -0.03(-0.24%)
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.