Ford Motor (NY: F )

11.91 USD +0.18 (+1.58%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.13 12.13 12.13 0 -0.10(-0.82%)
Dec 29, 2016 12.25 12.31 12.22 12.23 19,805,411 -0.02(-0.16%)
Dec 28, 2016 12.37 12.45 12.22 12.25 26,868,724 -0.14(-1.13%)
Dec 27, 2016 12.43 12.51 12.36 12.39 19,458,565 -0.07(-0.56%)
Dec 23, 2016 12.46 12.46 12.46 0 +0.06(+0.48%)
Dec 22, 2016 12.63 12.64 12.40 12.40 27,605,971 -0.24(-1.90%)
Dec 21, 2016 12.73 12.77 12.64 12.64 18,114,610 -0.14(-1.10%)
Dec 20, 2016 12.70 12.82 12.68 12.78 17,820,872 +0.12(+0.95%)
Dec 19, 2016 12.59 12.79 12.59 12.66 22,830,013 +0.03(+0.24%)
Dec 16, 2016 12.66 12.70 12.56 12.63 28,354,939 +0.05(+0.40%)
Dec 15, 2016 12.54 12.72 12.52 12.58 23,772,144 +0.05(+0.40%)
Dec 14, 2016 12.65 12.79 12.50 12.53 42,690,240 -0.24(-1.88%)
Dec 13, 2016 12.84 12.88 12.75 12.77 39,234,310 -0.05(-0.39%)
Dec 12, 2016 13.08 13.10 12.81 12.82 39,555,289 -0.35(-2.66%)
Dec 09, 2016 13.00 13.20 12.91 13.17 45,256,112 +0.14(+1.07%)
Dec 08, 2016 13.07 13.15 12.97 13.03 41,457,487 -0.03(-0.23%)
Dec 07, 2016 12.59 13.15 12.54 13.06 58,583,521 +0.50(+3.98%)
Dec 06, 2016 12.40 12.59 12.37 12.56 23,921,214 +0.12(+0.96%)
Dec 05, 2016 12.31 12.50 12.29 12.44 36,176,440 +0.20(+1.63%)
Dec 02, 2016 12.58 12.58 12.15 12.24 38,689,842 -0.19(-1.53%)
Dec 01, 2016 12.23 12.80 12.18 12.43 95,095,868 +0.47(+3.93%)
Nov 30, 2016 11.97 12.14 11.92 11.96 47,645,120 +0.04(+0.34%)
Nov 29, 2016 11.93 12.00 11.87 11.92 23,689,307 +0.00(+0.00%)
Nov 28, 2016 12.02 12.05 11.89 11.92 24,359,315 -0.12(-1.00%)
Nov 25, 2016 11.95 12.06 11.93 12.04 11,439,553 +0.14(+1.18%)
Nov 23, 2016 11.90 11.90 11.90 0 +0.01(+0.08%)
Nov 22, 2016 11.76 11.91 11.73 11.89 24,244,192 +0.10(+0.85%)
Nov 21, 2016 11.77 11.90 11.77 11.79 19,483,438 +0.03(+0.26%)
Nov 18, 2016 11.87 11.90 11.73 11.76 30,662,036 -0.11(-0.93%)
Nov 17, 2016 11.90 11.96 11.78 11.87 38,498,048 -0.13(-1.08%)
Nov 16, 2016 12.00 12.05 11.92 12.00 25,190,340 -0.04(-0.33%)
Nov 15, 2016 12.06 12.14 11.95 12.04 31,496,581 -0.02(-0.17%)
Nov 14, 2016 12.27 12.50 12.02 12.06 56,081,713 -0.22(-1.79%)
Nov 11, 2016 11.88 12.40 11.84 12.28 79,259,270 +0.34(+2.85%)
Nov 10, 2016 11.58 11.98 11.58 11.94 52,748,504 +0.36(+3.11%)
Nov 09, 2016 11.15 11.63 11.07 11.58 60,624,648 +0.10(+0.87%)
Nov 08, 2016 11.50 11.51 11.35 11.48 28,494,594 -0.10(-0.86%)
Nov 07, 2016 11.52 11.62 11.39 11.58 25,115,943 +0.24(+2.12%)
Nov 04, 2016 11.31 11.50 11.30 11.34 24,752,417 -0.01(-0.09%)
Nov 03, 2016 11.39 11.46 11.27 11.35 38,649,901 -0.05(-0.44%)
Nov 02, 2016 11.51 11.56 11.36 11.40 36,222,398 -0.21(-1.81%)
Nov 01, 2016 11.78 11.84 11.50 11.61 35,611,173 -0.13(-1.11%)
Oct 31, 2016 11.75 11.81 11.69 11.74 31,897,645 +0.02(+0.17%)
Oct 28, 2016 11.74 11.85 11.62 11.72 37,142,375 -0.02(-0.17%)
Oct 27, 2016 11.81 11.83 11.60 11.74 48,398,331 -0.14(-1.18%)
Oct 26, 2016 11.80 11.93 11.76 11.88 36,209,623 +0.03(+0.25%)
Oct 25, 2016 12.05 12.10 11.76 11.85 42,481,693 -0.34(-2.79%)
Oct 24, 2016 12.06 12.20 12.06 12.19 33,726,714 +0.17(+1.41%)
Oct 21, 2016 11.93 12.04 11.85 12.02 24,364,204 +0.05(+0.42%)
Oct 20, 2016 12.02 12.03 11.90 11.97 18,113,768 -0.04(-0.33%)
Oct 19, 2016 11.89 12.05 11.88 12.01 26,070,413 +0.12(+1.01%)
Oct 18, 2016 11.92 11.93 11.71 11.89 39,907,572 +0.01(+0.08%)
Oct 17, 2016 11.91 12.00 11.88 11.88 19,872,771 -0.03(-0.25%)
Oct 14, 2016 11.96 12.00 11.89 11.91 25,775,674 +0.00(+0.00%)
Oct 13, 2016 11.91 11.91 11.69 11.91 39,903,890 -0.05(-0.42%)
Oct 12, 2016 12.00 12.01 11.94 11.96 20,618,098 -0.03(-0.25%)
Oct 11, 2016 12.17 12.17 11.91 11.99 40,048,636 -0.13(-1.07%)
Oct 10, 2016 12.35 12.38 12.10 12.12 24,949,144 -0.17(-1.38%)
Oct 07, 2016 12.39 12.42 12.20 12.29 22,093,202 -0.10(-0.81%)
Oct 06, 2016 12.43 12.51 12.33 12.39 25,876,468 -0.09(-0.72%)
Oct 05, 2016 12.22 12.53 12.22 12.48 55,526,689 +0.28(+2.30%)
Oct 04, 2016 12.11 12.25 12.09 12.20 23,946,543 +0.10(+0.83%)
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.