Ford Motor (NY: F )

13.55 USD +0.15 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.76 13.94 13.51 13.87 38,210,328 +0.13(+0.95%)
Aug 28, 2015 13.54 13.84 13.53 13.74 25,699,000 +0.18(+1.33%)
Aug 27, 2015 13.46 13.67 13.23 13.56 42,062,295 +0.35(+2.65%)
Aug 26, 2015 13.18 13.35 12.77 13.21 48,371,779 +0.31(+2.40%)
Aug 25, 2015 13.85 13.86 12.90 12.90 47,948,506 -0.29(-2.20%)
Aug 24, 2015 12.24 13.48 10.44 13.19 59,798,846 -0.67(-4.83%)
Aug 21, 2015 14.29 14.38 13.84 13.86 42,103,436 -0.57(-3.95%)
Aug 20, 2015 14.71 14.71 14.40 14.43 24,103,429 -0.34(-2.30%)
Aug 19, 2015 14.78 14.98 14.76 14.77 22,519,886 -0.06(-0.40%)
Aug 18, 2015 14.69 14.84 14.66 14.83 16,853,787 +0.15(+1.02%)
Aug 17, 2015 14.76 14.77 14.57 14.68 16,027,673 -0.10(-0.68%)
Aug 14, 2015 14.73 14.83 14.68 14.78 18,398,886 +0.07(+0.48%)
Aug 13, 2015 14.64 14.85 14.59 14.71 20,560,369 +0.03(+0.20%)
Aug 12, 2015 14.55 14.71 14.37 14.68 21,108,945 -0.02(-0.14%)
Aug 11, 2015 14.80 14.80 14.61 14.70 26,970,290 -0.29(-1.93%)
Aug 10, 2015 14.86 15.00 14.81 14.99 16,801,119 +0.19(+1.28%)
Aug 07, 2015 14.85 14.92 14.75 14.80 14,279,247 -0.03(-0.20%)
Aug 06, 2015 14.80 14.88 14.62 14.83 26,792,536 +0.03(+0.20%)
Aug 05, 2015 14.99 15.04 14.72 14.80 22,489,961 -0.11(-0.74%)
Aug 04, 2015 14.94 15.00 14.84 14.91 18,824,493 -0.03(-0.20%)
Aug 03, 2015 14.97 15.04 14.85 14.94 26,700,280 +0.11(+0.74%)
Jul 31, 2015 15.18 15.19 14.73 14.83 32,654,355 -0.27(-1.79%)
Jul 30, 2015 15.21 15.30 14.96 15.10 34,948,025 -0.11(-0.72%)
Jul 29, 2015 14.83 15.30 14.81 15.21 52,118,827 +0.38(+2.56%)
Jul 28, 2015 14.96 15.00 14.60 14.83 56,391,466 +0.28(+1.92%)
Jul 27, 2015 14.35 14.60 14.23 14.55 43,845,902 +0.16(+1.11%)
Jul 24, 2015 14.72 14.73 14.32 14.39 26,050,943 -0.22(-1.51%)
Jul 23, 2015 14.75 14.87 14.59 14.61 29,436,767 +0.19(+1.32%)
Jul 22, 2015 14.49 14.51 14.35 14.42 30,905,935 -0.09(-0.62%)
Jul 21, 2015 14.53 14.55 14.45 14.51 19,327,288 -0.06(-0.41%)
Jul 20, 2015 14.71 14.75 14.53 14.57 25,427,924 -0.12(-0.82%)
Jul 17, 2015 14.51 14.69 14.48 14.69 31,718,036 +0.12(+0.82%)
Jul 16, 2015 14.74 14.79 14.45 14.57 33,929,827 -0.18(-1.22%)
Jul 15, 2015 14.83 14.86 14.61 14.75 21,892,051 -0.06(-0.41%)
Jul 14, 2015 14.71 14.86 14.59 14.81 20,829,898 +0.17(+1.16%)
Jul 13, 2015 14.64 14.65 14.42 14.64 19,836,359 +0.16(+1.10%)
Jul 10, 2015 14.48 14.54 14.33 14.48 20,093,588 +0.15(+1.05%)
Jul 09, 2015 14.60 14.62 14.27 14.33 29,658,526 -0.04(-0.28%)
Jul 08, 2015 14.67 14.72 14.27 14.37 42,257,484 -0.48(-3.23%)
Jul 07, 2015 14.77 14.89 14.52 14.85 28,151,203 +0.06(+0.41%)
Jul 06, 2015 14.75 14.90 14.70 14.79 22,609,767 -0.08(-0.54%)
Jul 02, 2015 15.01 14.87 14.87 14.87 18,482,400 -0.12(-0.80%)
Jul 01, 2015 15.14 15.17 14.80 14.99 31,744,279 -0.02(-0.13%)
Jun 30, 2015 15.17 15.18 14.90 15.01 28,508,779 -0.01(-0.07%)
Jun 29, 2015 15.23 15.29 14.91 15.02 38,116,410 -0.38(-2.47%)
Jun 26, 2015 15.43 15.49 15.35 15.40 20,428,211 -0.04(-0.26%)
Jun 25, 2015 15.52 15.56 15.39 15.44 23,926,532 -0.06(-0.39%)
Jun 24, 2015 15.50 15.66 15.42 15.50 35,395,793 +0.21(+1.37%)
Jun 23, 2015 15.23 15.41 15.22 15.29 21,167,783 +0.16(+1.06%)
Jun 22, 2015 15.14 15.25 15.10 15.13 18,863,379 +0.02(+0.13%)
Jun 19, 2015 15.09 15.25 15.06 15.11 24,675,084 -0.03(-0.20%)
Jun 18, 2015 15.03 15.24 15.00 15.14 21,360,035 +0.12(+0.80%)
Jun 17, 2015 15.01 15.08 14.86 15.02 25,837,791 +0.02(+0.13%)
Jun 16, 2015 15.01 15.04 14.93 15.00 23,332,947 -0.05(-0.33%)
Jun 15, 2015 15.06 15.11 14.97 15.05 23,821,892 -0.18(-1.18%)
Jun 12, 2015 15.20 15.35 15.20 15.23 19,847,251 -0.05(-0.33%)
Jun 11, 2015 15.11 15.35 15.11 15.28 27,186,185 +0.25(+1.66%)
Jun 10, 2015 15.01 15.08 14.95 15.03 20,961,099 +0.15(+1.01%)
Jun 09, 2015 14.92 15.01 14.84 14.88 20,451,204 -0.02(-0.13%)
Jun 08, 2015 14.83 15.01 14.80 14.90 30,234,137 +0.12(+0.81%)
Jun 05, 2015 15.02 15.02 14.78 14.78 44,736,948 -0.27(-1.79%)
Jun 04, 2015 15.13 15.17 15.01 15.05 23,426,350 -0.15(-0.99%)
Jun 03, 2015 15.29 15.32 15.12 15.20 24,311,566 -0.06(-0.39%)
Jun 02, 2015 15.44 15.50 15.21 15.26 34,966,254 -0.10(-0.65%)
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.