Ford Motor (NY: F )

11.82 USD +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.220 9.280 9.090 9.250 30,987,200 +0.02(+0.22%)
Sep 27, 2018 9.300 9.330 9.200 9.230 38,392,021 -0.04(-0.43%)
Sep 26, 2018 9.380 9.410 9.270 9.270 58,594,950 -0.12(-1.28%)
Sep 25, 2018 9.530 9.560 9.370 9.390 44,405,659 -0.20(-2.09%)
Sep 24, 2018 9.780 9.850 9.520 9.590 43,167,659 -0.26(-2.64%)
Sep 21, 2018 9.840 9.940 9.780 9.850 74,488,600 +0.04(+0.41%)
Sep 20, 2018 9.830 9.930 9.710 9.810 46,310,086 +0.03(+0.31%)
Sep 19, 2018 9.610 9.830 9.610 9.780 40,099,769 +0.20(+2.09%)
Sep 18, 2018 9.540 9.610 9.480 9.580 57,054,444 +0.03(+0.31%)
Sep 17, 2018 9.440 9.600 9.430 9.550 29,541,428 +0.10(+1.06%)
Sep 14, 2018 9.380 9.480 9.360 9.450 30,013,300 +0.08(+0.85%)
Sep 13, 2018 9.380 9.410 9.310 9.370 29,253,516 +0.03(+0.32%)
Sep 12, 2018 9.310 9.420 9.280 9.340 25,448,836 +0.03(+0.32%)
Sep 11, 2018 9.350 9.360 9.220 9.310 27,155,962 -0.07(-0.75%)
Sep 10, 2018 9.310 9.490 9.300 9.380 30,419,032 +0.11(+1.19%)
Sep 07, 2018 9.410 9.490 9.250 9.270 51,229,900 -0.16(-1.70%)
Sep 06, 2018 9.480 9.550 9.400 9.430 29,519,097 -0.06(-0.63%)
Sep 05, 2018 9.470 9.550 9.320 9.490 44,541,709 +0.02(+0.21%)
Sep 04, 2018 9.530 9.580 9.360 9.470 54,107,494 -0.01(-0.11%)
Aug 31, 2018 9.480 9.480 9.480 0 -0.22(-2.27%)
Aug 30, 2018 9.870 9.910 9.670 9.700 48,532,666 -0.27(-2.71%)
Aug 29, 2018 10.01 10.02 9.900 9.970 37,321,928 -0.04(-0.40%)
Aug 28, 2018 10.08 10.09 9.950 10.01 33,842,281 +0.02(+0.20%)
Aug 27, 2018 9.750 10.04 9.730 9.990 49,759,791 +0.31(+3.20%)
Aug 24, 2018 9.650 9.700 9.610 9.680 18,380,000 +0.05(+0.52%)
Aug 23, 2018 9.670 9.690 9.580 9.630 31,511,447 -0.06(-0.62%)
Aug 22, 2018 9.790 9.820 9.680 9.690 30,798,012 -0.17(-1.72%)
Aug 21, 2018 9.770 9.900 9.690 9.860 46,410,862 +0.14(+1.44%)
Aug 20, 2018 9.560 9.740 9.560 9.720 25,249,441 +0.17(+1.78%)
Aug 17, 2018 9.530 9.600 9.460 9.550 32,742,900 +0.04(+0.42%)
Aug 16, 2018 9.500 9.600 9.490 9.510 28,856,644 +0.06(+0.63%)
Aug 15, 2018 9.460 9.500 9.350 9.450 36,292,847 -0.05(-0.53%)
Aug 14, 2018 9.510 9.610 9.450 9.500 37,654,850 +0.04(+0.42%)
Aug 13, 2018 9.740 9.750 9.420 9.460 66,566,769 -0.28(-2.87%)
Aug 10, 2018 9.910 9.910 9.720 9.740 39,180,400 -0.17(-1.72%)
Aug 09, 2018 10.06 10.07 9.900 9.910 35,671,812 -0.14(-1.39%)
Aug 08, 2018 10.05 10.10 10.04 10.05 22,601,601 -0.03(-0.30%)
Aug 07, 2018 10.04 10.10 10.02 10.08 27,961,031 +0.05(+0.50%)
Aug 06, 2018 10.00 10.05 9.970 10.03 22,245,452 -0.01(-0.10%)
Aug 03, 2018 9.930 10.06 9.930 10.04 25,925,100 +0.12(+1.21%)
Aug 02, 2018 9.900 9.980 9.840 9.920 40,316,145 +0.02(+0.20%)
Aug 01, 2018 10.06 10.08 9.820 9.900 44,120,166 -0.14(-1.39%)
Jul 31, 2018 10.11 10.11 10.00 10.04 38,023,756 -0.03(-0.30%)
Jul 30, 2018 9.960 10.10 9.930 10.07 35,875,459 +0.14(+1.41%)
Jul 27, 2018 9.960 10.05 9.910 9.930 46,178,700 +0.04(+0.40%)
Jul 26, 2018 10.14 10.16 9.840 9.890 103,868,154 -0.63(-5.99%)
Jul 25, 2018 10.32 10.57 10.12 10.52 92,660,798 -0.05(-0.47%)
Jul 24, 2018 10.51 10.74 10.50 10.57 47,300,136 +0.10(+0.96%)
Jul 23, 2018 10.56 10.56 10.42 10.47 34,935,583 -0.09(-0.85%)
Jul 20, 2018 10.68 10.72 10.51 10.56 41,673,254 -0.26(-2.40%)
Jul 19, 2018 10.89 10.90 10.77 10.82 40,293,550 -0.05(-0.46%)
Jul 18, 2018 10.85 10.89 10.81 10.87 36,414,813 +0.01(+0.09%)
Jul 17, 2018 10.80 10.90 10.80 10.86 37,582,515 +0.01(+0.09%)
Jul 16, 2018 10.95 10.97 10.76 10.85 46,156,833 -0.13(-1.18%)
Jul 13, 2018 11.02 11.05 10.91 10.98 36,567,189 -0.07(-0.63%)
Jul 12, 2018 11.10 11.14 11.00 11.05 27,022,450 -0.02(-0.18%)
Jul 11, 2018 11.15 11.17 11.05 11.07 30,025,081 -0.18(-1.60%)
Jul 10, 2018 11.20 11.26 11.17 11.25 21,219,419 +0.05(+0.45%)
Jul 09, 2018 11.10 11.26 11.03 11.20 23,912,436 +0.14(+1.27%)
Jul 06, 2018 11.04 11.10 10.92 11.06 25,671,874 +0.01(+0.09%)
Jul 05, 2018 11.10 11.14 11.02 11.05 30,255,047 +0.06(+0.55%)
Jul 03, 2018 10.99 10.99 10.99 0 -0.11(-0.99%)
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.