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, 2017 10.97 11.20 10.95 11.03 54,208,821 +0.09(+0.82%)
Aug 30, 2017 10.82 10.94 10.77 10.94 23,628,828 +0.10(+0.92%)
Aug 29, 2017 10.75 10.89 10.73 10.84 29,807,209 +0.05(+0.46%)
Aug 28, 2017 10.86 10.88 10.73 10.79 22,302,009 -0.03(-0.28%)
Aug 25, 2017 10.77 10.88 10.76 10.82 35,926,827 +0.11(+1.03%)
Aug 24, 2017 10.75 10.80 10.69 10.71 33,584,343 +0.00(+0.00%)
Aug 23, 2017 10.61 10.78 10.59 10.71 35,404,732 +0.06(+0.56%)
Aug 22, 2017 10.61 10.73 10.61 10.65 28,675,552 +0.08(+0.76%)
Aug 21, 2017 10.53 10.65 10.52 10.57 30,152,540 +0.01(+0.09%)
Aug 18, 2017 10.62 10.63 10.47 10.56 43,998,743 -0.08(-0.75%)
Aug 17, 2017 10.79 10.80 10.60 10.64 35,513,223 -0.16(-1.48%)
Aug 16, 2017 10.86 10.90 10.78 10.80 28,305,984 -0.04(-0.37%)
Aug 15, 2017 10.92 11.00 10.84 10.84 29,255,275 -0.07(-0.64%)
Aug 14, 2017 10.82 10.95 10.79 10.91 26,399,323 +0.14(+1.30%)
Aug 11, 2017 10.79 10.84 10.76 10.77 32,300,117 +0.00(+0.00%)
Aug 10, 2017 10.88 10.91 10.77 10.77 31,900,597 -0.15(-1.37%)
Aug 09, 2017 10.88 10.95 10.83 10.92 32,143,898 +0.03(+0.28%)
Aug 08, 2017 10.95 11.00 10.88 10.89 26,102,222 -0.03(-0.27%)
Aug 07, 2017 10.94 10.98 10.90 10.92 35,013,023 -0.03(-0.27%)
Aug 04, 2017 10.90 10.99 10.78 10.95 29,267,609 +0.02(+0.18%)
Aug 03, 2017 11.01 11.05 10.92 10.93 20,301,473 -0.07(-0.64%)
Aug 02, 2017 10.98 11.03 10.93 11.00 30,879,398 +0.05(+0.46%)
Aug 01, 2017 11.11 11.14 10.88 10.95 65,090,633 -0.27(-2.41%)
Jul 31, 2017 11.16 11.23 11.12 11.22 39,548,561 +0.05(+0.45%)
Jul 28, 2017 11.15 11.22 11.06 11.17 24,864,110 -0.01(-0.09%)
Jul 27, 2017 11.08 11.20 11.03 11.18 38,687,493 +0.12(+1.08%)
Jul 26, 2017 11.14 11.16 10.95 11.06 72,265,692 -0.21(-1.86%)
Jul 25, 2017 11.30 11.38 11.22 11.27 52,845,164 -0.02(-0.18%)
Jul 24, 2017 11.51 11.55 11.27 11.29 48,114,224 -0.24(-2.08%)
Jul 21, 2017 11.59 11.62 11.47 11.53 27,630,584 -0.17(-1.45%)
Jul 20, 2017 11.69 11.78 11.66 11.70 30,314,018 -0.13(-1.10%)
Jul 19, 2017 11.76 11.83 11.74 11.83 26,223,066 +0.08(+0.68%)
Jul 18, 2017 11.72 11.75 11.67 11.75 24,624,742 +0.01(+0.09%)
Jul 17, 2017 11.71 11.75 11.65 11.74 24,382,450 +0.06(+0.51%)
Jul 14, 2017 11.64 11.73 11.60 11.68 39,792,182 +0.08(+0.69%)
Jul 13, 2017 11.46 11.69 11.45 11.60 33,649,497 +0.13(+1.13%)
Jul 12, 2017 11.41 11.62 11.40 11.47 33,086,284 +0.09(+0.79%)
Jul 11, 2017 11.31 11.43 11.30 11.38 25,913,483 +0.04(+0.35%)
Jul 10, 2017 11.24 11.35 11.23 11.34 18,880,982 +0.08(+0.71%)
Jul 07, 2017 11.21 11.28 11.16 11.26 20,871,848 +0.08(+0.72%)
Jul 06, 2017 11.29 11.36 11.17 11.18 31,935,554 -0.12(-1.06%)
Jul 05, 2017 11.51 11.56 11.26 11.30 39,403,972 -0.26(-2.25%)
Jul 03, 2017 11.36 11.69 11.25 11.56 43,949,588 +0.37(+3.31%)
Jun 30, 2017 11.18 11.28 11.16 11.19 41,073,476 +0.02(+0.18%)
Jun 29, 2017 11.13 11.20 11.07 11.17 32,915,542 +0.08(+0.72%)
Jun 28, 2017 11.11 11.17 11.07 11.09 31,819,976 +0.01(+0.09%)
Jun 27, 2017 11.17 11.20 11.06 11.08 28,485,114 -0.10(-0.89%)
Jun 26, 2017 11.06 11.20 11.05 11.18 31,315,995 +0.14(+1.27%)
Jun 23, 2017 11.10 11.13 11.01 11.04 45,190,204 -0.09(-0.81%)
Jun 22, 2017 11.02 11.18 11.00 11.13 26,971,416 +0.09(+0.82%)
Jun 21, 2017 11.15 11.15 11.00 11.04 36,998,981 -0.08(-0.72%)
Jun 20, 2017 11.21 11.22 11.09 11.12 31,971,454 -0.12(-1.07%)
Jun 19, 2017 11.20 11.28 11.18 11.24 30,539,390 +0.02(+0.18%)
Jun 16, 2017 11.24 11.24 11.07 11.22 54,035,414 -0.02(-0.18%)
Jun 15, 2017 11.15 11.29 11.14 11.24 28,430,706 +0.02(+0.18%)
Jun 14, 2017 11.29 11.06 11.22 44,367,883 -0.05(-0.44%)
Jun 13, 2017 11.31 11.35 11.15 11.27 29,889,309 -0.01(-0.09%)
Jun 12, 2017 11.13 11.36 11.13 11.28 38,473,144 +0.15(+1.35%)
Jun 09, 2017 11.09 11.15 11.01 11.13 30,285,939 +0.03(+0.27%)
Jun 08, 2017 11.10 10.91 11.10 40,756,815 +0.03(+0.27%)
Jun 07, 2017 11.16 11.19 11.02 11.07 37,343,908 -0.05(-0.45%)
Jun 06, 2017 11.19 11.20 11.05 11.12 44,543,687 -0.13(-1.16%)
Jun 05, 2017 11.36 11.36 11.22 11.25 42,558,185 -0.10(-0.88%)
Jun 02, 2017 11.42 11.43 11.24 11.35 45,924,954 -0.06(-0.53%)
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.