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 (%)
Jun 30, 2016 12.56 12.57 12.26 12.57 44,982,467 +0.02(+0.16%)
Jun 29, 2016 12.49 12.58 12.36 12.55 31,934,932 +0.16(+1.29%)
Jun 28, 2016 12.42 12.44 12.21 12.39 40,635,933 +0.23(+1.89%)
Jun 27, 2016 12.43 12.43 12.00 12.16 52,815,397 -0.36(-2.88%)
Jun 24, 2016 12.79 12.90 12.45 12.52 96,887,304 -0.88(-6.57%)
Jun 23, 2016 13.29 13.41 13.28 13.40 24,516,117 +0.22(+1.67%)
Jun 22, 2016 13.23 13.31 13.15 13.18 20,666,402 -0.04(-0.30%)
Jun 21, 2016 13.44 13.44 13.18 13.22 36,721,809 -0.20(-1.49%)
Jun 20, 2016 13.39 13.55 13.39 13.42 29,666,741 +0.16(+1.21%)
Jun 17, 2016 13.16 13.40 13.15 13.26 37,364,863 +0.14(+1.07%)
Jun 16, 2016 12.93 13.14 12.85 13.12 26,579,669 +0.11(+0.85%)
Jun 15, 2016 12.91 13.16 12.88 13.01 25,829,559 +0.17(+1.32%)
Jun 14, 2016 12.99 13.07 12.76 12.84 30,543,458 -0.14(-1.08%)
Jun 13, 2016 13.07 13.13 12.96 12.98 20,742,639 -0.12(-0.92%)
Jun 10, 2016 13.17 13.25 13.05 13.10 27,382,718 -0.16(-1.21%)
Jun 09, 2016 13.26 13.30 13.14 13.26 19,873,668 -0.10(-0.75%)
Jun 08, 2016 13.45 13.49 13.35 13.36 18,080,759 -0.02(-0.15%)
Jun 07, 2016 13.23 13.45 13.18 13.38 27,656,145 +0.20(+1.52%)
Jun 06, 2016 13.08 13.21 13.04 13.18 25,588,674 +0.14(+1.07%)
Jun 03, 2016 13.14 13.14 12.90 13.04 39,850,658 -0.17(-1.29%)
Jun 02, 2016 13.09 13.32 13.04 13.21 41,614,413 +0.10(+0.76%)
Jun 01, 2016 13.43 13.44 12.97 13.11 58,211,428 -0.38(-2.82%)
May 31, 2016 13.49 13.56 13.40 13.49 26,096,015 +0.04(+0.30%)
May 27, 2016 13.48 13.45 13.45 13.45 17,263,300 -0.01(-0.07%)
May 26, 2016 13.59 13.68 13.37 13.46 18,367,350 -0.06(-0.44%)
May 25, 2016 13.33 13.60 13.33 13.52 26,235,576 +0.23(+1.73%)
May 24, 2016 13.16 13.30 13.16 13.29 19,713,643 +0.16(+1.22%)
May 23, 2016 13.14 13.20 13.11 13.13 16,233,425 -0.06(-0.45%)
May 20, 2016 13.15 13.26 13.13 13.19 19,465,010 +0.10(+0.76%)
May 19, 2016 13.10 13.20 13.02 13.09 24,116,796 -0.07(-0.53%)
May 18, 2016 13.12 13.34 13.05 13.16 23,509,460 +0.02(+0.15%)
May 17, 2016 13.14 13.31 13.07 13.14 34,159,357 -0.18(-1.35%)
May 16, 2016 13.22 13.38 13.21 13.32 21,261,978 +0.10(+0.76%)
May 13, 2016 13.34 13.52 13.17 13.22 27,481,877 -0.13(-0.97%)
May 12, 2016 13.40 13.47 13.17 13.35 24,783,844 +0.03(+0.23%)
May 11, 2016 13.44 13.54 13.30 13.32 20,229,580 -0.17(-1.26%)
May 10, 2016 13.38 13.52 13.38 13.49 23,583,373 +0.17(+1.28%)
May 09, 2016 13.42 13.50 13.28 13.32 21,600,419 -0.12(-0.89%)
May 06, 2016 13.26 13.48 13.24 13.44 23,284,500 +0.12(+0.90%)
May 05, 2016 13.35 13.43 13.22 13.32 23,836,247 +0.01(+0.08%)
May 04, 2016 13.29 13.38 13.14 13.31 28,892,764 -0.12(-0.89%)
May 03, 2016 13.50 13.55 13.15 13.43 45,585,843 -0.19(-1.40%)
May 02, 2016 13.67 13.79 13.60 13.62 57,934,049 +0.06(+0.44%)
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%)
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.