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 (%)
Aug 31, 2009 7.600 7.640 7.470 7.600 43,766,962 -0.13(-1.68%)
Aug 28, 2009 7.730 7.800 7.690 7.730 44,250,359 +0.06(+0.78%)
Aug 27, 2009 7.660 7.710 7.460 7.670 62,500,530 +0.06(+0.79%)
Aug 26, 2009 7.610 7.640 7.410 7.610 44,463,334 +0.02(+0.26%)
Aug 25, 2009 7.430 7.650 7.430 7.590 53,494,537 +0.18(+2.43%)
Aug 24, 2009 7.750 7.810 7.310 7.410 93,484,794 -0.33(-4.26%)
Aug 21, 2009 7.790 7.830 7.620 7.740 55,283,244 +0.06(+0.78%)
Aug 20, 2009 7.700 7.740 7.660 7.680 29,564,977 +0.03(+0.39%)
Aug 19, 2009 7.500 7.750 7.500 7.650 47,397,285 +0.01(+0.13%)
Aug 18, 2009 7.520 7.750 7.480 7.640 72,342,540 +0.29(+3.95%)
Aug 17, 2009 7.510 7.620 7.130 7.350 78,621,400 -0.48(-6.13%)
Aug 14, 2009 7.980 8.010 7.750 7.830 58,019,353 -0.07(-0.89%)
Aug 13, 2009 7.850 7.920 7.700 7.900 87,987,810 +0.20(+2.60%)
Aug 12, 2009 7.850 7.970 7.690 7.700 73,719,490 -0.11(-1.41%)
Aug 11, 2009 7.650 7.930 7.640 7.810 81,676,294 +0.09(+1.17%)
Aug 10, 2009 7.940 7.960 7.620 7.720 90,280,397 -0.29(-3.62%)
Aug 07, 2009 8.330 8.340 8.000 8.010 95,391,787 -0.06(-0.74%)
Aug 06, 2009 8.520 8.550 7.910 8.070 132,368,154 -0.37(-4.38%)
Aug 05, 2009 8.510 8.580 8.320 8.440 97,171,138 +0.17(+2.04%)
Aug 04, 2009 8.400 8.510 8.090 8.271 122,414,539 -0.06(-0.71%)
Aug 03, 2009 8.650 8.860 8.300 8.330 246,229,878 +0.33(+4.13%)
Jul 31, 2009 7.460 8.000 7.430 8.000 156,228,851 +0.61(+8.25%)
Jul 30, 2009 7.280 7.480 7.180 7.390 88,609,453 +0.27(+3.79%)
Jul 29, 2009 7.080 7.320 6.990 7.120 74,117,274 -0.02(-0.28%)
Jul 28, 2009 7.200 7.280 7.050 7.140 68,772,565 -0.02(-0.28%)
Jul 27, 2009 6.750 7.290 6.730 7.160 104,671,717 +0.38(+5.60%)
Jul 24, 2009 6.900 6.920 6.700 6.780 99,679,370 -0.20(-2.87%)
Jul 23, 2009 6.380 7.100 6.650 6.980 269,010,604 +0.60(+9.40%)
Jul 22, 2009 6.170 6.480 6.130 6.380 91,747,612 +0.18(+2.90%)
Jul 21, 2009 6.280 6.300 6.040 6.200 57,382,361 +0.01(+0.16%)
Jul 20, 2009 6.200 6.300 6.130 6.190 64,021,714 +0.05(+0.81%)
Jul 17, 2009 6.150 6.220 6.030 6.140 62,832,170 +0.01(+0.16%)
Jul 16, 2009 5.980 6.140 5.840 6.130 66,500,822 +0.08(+1.32%)
Jul 15, 2009 5.980 6.060 5.910 6.050 64,782,916 +0.21(+3.60%)
Jul 14, 2009 5.690 5.890 5.600 5.840 56,070,707 +0.15(+2.64%)
Jul 13, 2009 5.640 5.710 5.580 5.690 46,041,939 -0.03(-0.52%)
Jul 10, 2009 5.530 5.750 5.520 5.720 47,272,796 +0.09(+1.60%)
Jul 09, 2009 5.460 5.760 5.320 5.630 60,191,994 +0.28(+5.23%)
Jul 08, 2009 5.550 5.610 5.240 5.350 67,319,251 -0.18(-3.25%)
Jul 07, 2009 5.740 5.750 5.510 5.530 68,238,382 -0.22(-3.83%)
Jul 06, 2009 5.870 6.050 5.680 5.750 73,598,775 -0.14(-2.38%)
Jul 02, 2009 5.830 6.080 5.550 5.890 73,584,584 -0.02(-0.34%)
Jul 01, 2009 6.120 6.250 5.890 5.910 95,797,129 -0.16(-2.64%)
Jun 30, 2009 5.960 6.160 5.860 6.070 85,464,128 +0.29(+5.02%)
Jun 29, 2009 5.660 5.960 5.600 5.780 73,479,372 +0.17(+3.03%)
Jun 26, 2009 5.650 5.800 5.550 5.610 68,303,903 -0.07(-1.23%)
Jun 25, 2009 5.640 5.750 5.530 5.680 62,881,158 +0.05(+0.89%)
Jun 24, 2009 5.660 5.900 5.510 5.630 72,181,115 +0.10(+1.81%)
Jun 23, 2009 5.430 5.590 5.210 5.530 60,576,908 +0.15(+2.79%)
Jun 22, 2009 5.670 5.790 5.370 5.380 57,589,616 -0.34(-5.94%)
Jun 19, 2009 5.730 5.960 5.690 5.720 69,582,710 +0.04(+0.70%)
Jun 18, 2009 5.780 5.810 5.520 5.680 57,548,362 -0.03(-0.53%)
Jun 17, 2009 5.640 5.850 5.300 5.710 87,705,740 +0.04(+0.71%)
Jun 16, 2009 5.940 5.950 5.520 5.670 87,189,082 -0.30(-5.10%)
Jun 15, 2009 6.020 6.040 5.800 5.975 65,112,987 -0.14(-2.21%)
Jun 12, 2009 6.010 6.150 5.920 6.110 54,584,184 +0.13(+2.17%)
Jun 11, 2009 6.150 6.240 5.750 5.980 132,871,487 -0.21(-3.39%)
Jun 10, 2009 6.320 6.430 6.110 6.190 90,229,996 -0.07(-1.12%)
Jun 09, 2009 6.380 6.440 6.180 6.260 84,480,208 -0.12(-1.88%)
Jun 08, 2009 6.183 6.460 6.100 6.380 85,539,372 +0.02(+0.31%)
Jun 05, 2009 6.470 6.530 6.220 6.360 85,658,871 +0.00(+0.00%)
Jun 04, 2009 6.180 6.400 6.170 6.360 83,774,618 +0.18(+2.91%)
Jun 03, 2009 6.300 6.300 5.960 6.180 111,363,970 -0.23(-3.59%)
Jun 02, 2009 6.170 6.460 6.030 6.410 134,574,397 +0.28(+4.57%)
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.