Ford Motor (NY: F )

15.55 USD -0.15 (-0.96%)
Streaming Delayed Price Updated: 11:02 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.01 15.15 14.49 14.79 115,038,913 -0.32(-2.12%)
Sep 29, 2014 16.15 16.40 14.83 15.11 82,887,089 -1.22(-7.47%)
Sep 26, 2014 16.23 16.33 16.18 16.33 20,432,094 +0.13(+0.80%)
Sep 25, 2014 16.40 16.40 16.17 16.20 19,054,455 -0.21(-1.28%)
Sep 24, 2014 16.24 16.45 16.24 16.41 22,009,746 +0.24(+1.48%)
Sep 23, 2014 16.31 16.35 16.14 16.17 28,278,440 -0.19(-1.16%)
Sep 22, 2014 16.58 16.61 16.34 16.36 23,800,110 -0.29(-1.74%)
Sep 19, 2014 16.68 16.75 16.58 16.65 35,008,506 +0.07(+0.42%)
Sep 18, 2014 16.54 16.65 16.50 16.58 19,448,118 +0.05(+0.30%)
Sep 17, 2014 16.59 16.70 16.52 16.53 25,360,980 +0.01(+0.06%)
Sep 16, 2014 16.38 16.53 16.16 16.52 23,771,932 +0.05(+0.30%)
Sep 15, 2014 16.56 16.62 16.42 16.47 23,684,390 -0.12(-0.72%)
Sep 12, 2014 16.64 16.68 16.50 16.59 16,512,713 -0.07(-0.42%)
Sep 11, 2014 16.59 16.67 16.51 16.66 14,667,161 +0.03(+0.18%)
Sep 10, 2014 16.65 16.72 16.61 16.63 16,642,790 +0.00(+0.00%)
Sep 09, 2014 16.79 16.82 16.59 16.63 26,654,660 -0.17(-1.01%)
Sep 08, 2014 16.74 16.87 16.71 16.80 47,565,058 -0.34(-1.98%)
Sep 05, 2014 17.30 17.30 16.94 17.14 29,801,662 -0.13(-0.75%)
Sep 04, 2014 17.46 17.63 17.19 17.27 20,731,946 -0.20(-1.14%)
Sep 03, 2014 17.71 17.87 17.44 17.47 25,722,888 -0.13(-0.74%)
Sep 02, 2014 17.48 17.62 17.48 17.60 18,537,759 +0.19(+1.09%)
Aug 29, 2014 17.47 17.41 17.41 17.41 15,373,400 -0.01(-0.06%)
Aug 28, 2014 17.27 17.45 17.21 17.42 16,852,800 +0.06(+0.35%)
Aug 27, 2014 17.23 17.40 17.21 17.36 18,221,103 +0.17(+0.99%)
Aug 26, 2014 17.26 17.34 17.19 17.19 12,165,707 -0.04(-0.23%)
Aug 25, 2014 17.21 17.29 17.20 17.23 10,770,252 +0.06(+0.35%)
Aug 22, 2014 17.32 17.39 17.15 17.17 20,294,769 -0.23(-1.32%)
Aug 21, 2014 17.43 17.49 17.39 17.40 15,051,296 -0.01(-0.06%)
Aug 20, 2014 17.35 17.43 17.25 17.41 14,204,572 +0.05(+0.29%)
Aug 19, 2014 17.51 17.52 17.32 17.36 15,898,733 -0.07(-0.40%)
Aug 18, 2014 17.38 17.52 17.38 17.43 17,171,967 +0.12(+0.69%)
Aug 15, 2014 17.49 17.49 17.18 17.31 20,959,569 -0.12(-0.69%)
Aug 14, 2014 17.40 17.48 17.23 17.43 19,731,901 +0.01(+0.06%)
Aug 13, 2014 17.48 17.48 17.32 17.42 26,176,392 +0.21(+1.22%)
Aug 12, 2014 17.15 17.40 17.14 17.21 25,511,646 +0.04(+0.23%)
Aug 11, 2014 17.17 17.25 17.11 17.17 17,814,665 +0.08(+0.47%)
Aug 08, 2014 16.80 17.12 16.75 17.09 29,370,435 +0.27(+1.61%)
Aug 07, 2014 17.04 17.10 16.77 16.82 19,994,445 -0.16(-0.94%)
Aug 06, 2014 16.74 17.08 16.74 16.98 21,872,032 +0.11(+0.65%)
Aug 05, 2014 16.94 17.14 16.78 16.87 24,743,625 -0.15(-0.88%)
Aug 04, 2014 16.96 17.14 16.94 17.02 24,654,903 +0.21(+1.25%)
Aug 01, 2014 17.05 17.18 16.72 16.81 33,677,955 -0.21(-1.23%)
Jul 31, 2014 17.30 17.33 17.01 17.02 33,818,267 -0.44(-2.52%)
Jul 30, 2014 17.52 17.60 17.32 17.46 30,160,006 -0.11(-0.63%)
Jul 29, 2014 17.65 17.85 17.54 17.57 32,972,320 -0.07(-0.40%)
Jul 28, 2014 17.62 17.71 17.47 17.64 29,662,121 +0.02(+0.11%)
Jul 25, 2014 17.90 17.92 17.51 17.62 34,499,753 -0.22(-1.23%)
Jul 24, 2014 18.01 18.12 17.68 17.84 53,829,251 +0.06(+0.34%)
Jul 23, 2014 17.83 17.95 17.78 17.78 30,748,611 -0.04(-0.22%)
Jul 22, 2014 17.77 17.86 17.67 17.82 24,465,838 +0.12(+0.68%)
Jul 21, 2014 17.65 17.90 17.65 17.70 19,179,352 -0.02(-0.11%)
Jul 18, 2014 17.80 17.84 17.65 17.72 24,838,797 -0.02(-0.11%)
Jul 17, 2014 17.66 18.08 17.64 17.74 47,224,907 -0.06(-0.34%)
Jul 16, 2014 17.66 17.87 17.62 17.80 35,935,832 +0.26(+1.48%)
Jul 15, 2014 17.55 17.65 17.45 17.54 22,625,428 -0.01(-0.06%)
Jul 14, 2014 17.51 17.60 17.45 17.55 20,404,219 +0.08(+0.46%)
Jul 11, 2014 17.31 17.49 17.29 17.47 20,149,953 +0.17(+0.98%)
Jul 10, 2014 17.20 17.39 17.17 17.30 20,037,717 -0.13(-0.75%)
Jul 09, 2014 17.16 17.45 17.14 17.43 26,831,257 +0.32(+1.87%)
Jul 08, 2014 17.22 17.24 17.05 17.11 23,211,584 -0.21(-1.21%)
Jul 07, 2014 17.19 17.40 17.19 17.32 20,169,382 +0.00(+0.00%)
Jul 03, 2014 17.23 17.32 17.32 17.32 13,581,200 +0.10(+0.58%)
Jul 02, 2014 17.19 17.30 17.17 17.22 16,996,996 +0.01(+0.06%)
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.