Ford Motor (NY: F )

13.82 USD -0.09 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.890 10.01 9.650 9.670 56,819,921 -0.33(-3.30%)
Sep 29, 2011 10.14 10.15 9.750 10.00 52,618,923 +0.07(+0.70%)
Sep 28, 2011 10.18 10.22 9.900 9.930 43,530,798 -0.19(-1.88%)
Sep 27, 2011 10.32 10.35 10.09 10.12 65,023,661 +0.04(+0.40%)
Sep 26, 2011 9.960 10.09 9.700 10.08 54,401,573 +0.22(+2.23%)
Sep 23, 2011 9.460 9.980 9.320 9.860 70,702,512 +0.24(+2.49%)
Sep 22, 2011 9.790 10.14 9.430 9.620 115,779,840 -0.35(-3.51%)
Sep 21, 2011 10.40 10.51 9.970 9.970 62,214,695 -0.45(-4.32%)
Sep 20, 2011 10.61 10.65 10.41 10.42 37,685,201 -0.12(-1.14%)
Sep 19, 2011 10.34 10.62 10.30 10.54 41,423,720 -0.08(-0.75%)
Sep 16, 2011 10.62 10.69 10.35 10.62 46,859,485 -0.01(-0.09%)
Sep 15, 2011 10.45 10.64 10.32 10.63 53,824,795 +0.31(+3.00%)
Sep 14, 2011 10.25 10.50 10.04 10.32 70,662,635 +0.15(+1.47%)
Sep 13, 2011 10.16 10.23 10.00 10.17 44,171,762 +0.06(+0.59%)
Sep 12, 2011 9.860 10.14 9.850 10.11 58,303,242 +0.06(+0.60%)
Sep 09, 2011 10.11 10.29 9.980 10.05 69,911,239 -0.29(-2.80%)
Sep 08, 2011 10.49 10.64 10.27 10.34 45,010,084 -0.22(-2.08%)
Sep 07, 2011 10.44 10.58 10.32 10.56 44,895,385 +0.34(+3.33%)
Sep 06, 2011 10.02 10.27 10.00 10.22 65,501,521 -0.20(-1.92%)
Sep 02, 2011 10.53 10.68 10.26 10.42 62,020,998 -0.43(-3.96%)
Sep 01, 2011 11.14 11.27 10.81 10.85 63,996,767 -0.27(-2.43%)
Aug 31, 2011 11.03 11.30 10.98 11.12 69,207,550 +0.25(+2.30%)
Aug 30, 2011 10.87 10.96 10.64 10.87 50,341,241 -0.06(-0.55%)
Aug 29, 2011 10.64 10.95 10.61 10.93 48,805,175 +0.53(+5.10%)
Aug 26, 2011 10.18 10.53 10.06 10.40 59,398,645 +0.12(+1.17%)
Aug 25, 2011 10.53 10.72 10.22 10.28 50,106,365 -0.17(-1.63%)
Aug 24, 2011 10.31 10.46 10.13 10.45 52,990,739 +0.14(+1.36%)
Aug 23, 2011 10.16 10.32 10.01 10.31 52,085,840 +0.30(+3.00%)
Aug 22, 2011 10.39 10.39 9.810 10.01 73,389,334 +0.02(+0.20%)
Aug 19, 2011 10.05 10.45 9.900 9.990 87,207,193 -0.39(-3.76%)
Aug 18, 2011 10.67 10.70 10.22 10.38 87,129,517 -0.73(-6.57%)
Aug 17, 2011 11.34 11.40 10.92 11.11 52,232,267 -0.11(-0.98%)
Aug 16, 2011 11.23 11.45 11.05 11.22 53,376,243 -0.13(-1.15%)
Aug 15, 2011 11.29 11.37 11.17 11.35 46,258,802 +0.29(+2.62%)
Aug 12, 2011 11.29 11.31 11.00 11.06 79,279,260 +0.12(+1.10%)
Aug 11, 2011 10.48 11.12 10.43 10.94 114,855,287 +0.53(+5.09%)
Aug 10, 2011 10.82 10.87 10.32 10.41 119,815,187 -0.50(-4.58%)
Aug 09, 2011 10.89 10.95 10.13 10.91 177,267,003 +0.98(+9.87%)
Aug 08, 2011 10.02 10.42 9.870 9.930 201,914,942 -0.91(-8.39%)
Aug 05, 2011 11.05 11.23 10.32 10.84 139,254,160 -0.02(-0.18%)
Aug 04, 2011 11.49 11.51 10.77 10.86 153,309,098 -0.79(-6.78%)
Aug 03, 2011 11.92 11.92 11.36 11.65 127,198,957 -0.20(-1.69%)
Aug 02, 2011 12.28 12.35 11.82 11.85 97,102,573 -0.50(-4.05%)
Aug 01, 2011 12.75 12.81 12.21 12.35 73,722,100 +0.14(+1.15%)
Jul 29, 2011 12.11 12.42 12.00 12.21 68,621,558 -0.11(-0.89%)
Jul 28, 2011 12.40 12.65 12.30 12.32 69,820,726 -0.05(-0.40%)
Jul 27, 2011 12.80 12.85 12.30 12.37 113,736,312 -0.57(-4.40%)
Jul 26, 2011 13.30 13.44 12.85 12.94 109,074,606 -0.23(-1.75%)
Jul 25, 2011 13.04 13.24 13.01 13.17 45,209,192 -0.14(-1.05%)
Jul 22, 2011 13.29 13.34 13.28 13.31 26,480,521 +0.03(+0.23%)
Jul 21, 2011 13.16 13.32 13.08 13.28 43,682,499 +0.20(+1.53%)
Jul 20, 2011 13.19 13.19 12.92 13.08 33,401,139 -0.01(-0.08%)
Jul 19, 2011 13.00 13.18 12.86 13.09 53,830,649 +0.19(+1.47%)
Jul 18, 2011 13.02 13.06 12.63 12.90 66,026,197 -0.19(-1.45%)
Jul 15, 2011 13.14 13.20 13.00 13.09 41,225,026 +0.00(+0.00%)
Jul 14, 2011 13.33 13.40 13.04 13.09 45,958,615 -0.18(-1.36%)
Jul 13, 2011 13.30 13.43 13.23 13.27 44,278,567 +0.15(+1.14%)
Jul 12, 2011 13.13 13.38 13.12 13.12 57,703,851 -0.20(-1.50%)
Jul 11, 2011 13.64 13.69 13.26 13.32 61,315,946 -0.56(-4.03%)
Jul 08, 2011 13.86 13.90 13.61 13.88 68,554,677 -0.24(-1.70%)
Jul 07, 2011 14.13 14.22 13.90 14.12 66,169,237 +0.16(+1.15%)
Jul 06, 2011 14.13 14.13 13.89 13.96 46,167,295 -0.14(-0.99%)
Jul 05, 2011 14.07 14.18 13.91 14.10 46,957,977 +0.08(+0.57%)
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.