Ford Motor (NY: F )

13.78 USD +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 16.65 16.83 16.61 16.79 22,425,965 +0.10(+0.60%)
Dec 30, 2010 16.72 16.85 16.65 16.69 24,038,328 -0.05(-0.30%)
Dec 29, 2010 16.67 16.80 16.65 16.74 25,546,262 +0.01(+0.06%)
Dec 28, 2010 16.83 16.85 16.65 16.73 28,385,614 -0.14(-0.83%)
Dec 27, 2010 16.72 16.87 16.60 16.87 27,703,900 +0.09(+0.54%)
Dec 23, 2010 16.90 16.93 16.75 16.78 25,767,159 -0.21(-1.24%)
Dec 22, 2010 17.00 17.03 16.85 16.99 31,587,869 +0.00(+0.00%)
Dec 21, 2010 16.89 17.00 16.83 16.99 35,516,234 +0.13(+0.77%)
Dec 20, 2010 16.85 16.90 16.63 16.86 41,859,958 +0.06(+0.36%)
Dec 17, 2010 16.76 16.85 16.68 16.80 51,948,040 +0.03(+0.18%)
Dec 16, 2010 16.52 16.77 16.44 16.77 49,530,228 +0.22(+1.33%)
Dec 15, 2010 16.37 16.66 16.35 16.55 44,846,344 +0.13(+0.79%)
Dec 14, 2010 16.50 16.58 16.39 16.42 42,925,488 -0.05(-0.30%)
Dec 13, 2010 16.65 16.72 16.47 16.47 53,899,674 -0.26(-1.55%)
Dec 10, 2010 16.68 16.77 16.65 16.73 38,195,991 -0.03(-0.18%)
Dec 09, 2010 16.82 16.85 16.66 16.76 47,209,256 +0.07(+0.42%)
Dec 08, 2010 16.66 16.73 16.35 16.69 106,636,421 +0.13(+0.79%)
Dec 07, 2010 16.91 16.92 16.55 16.56 64,013,925 -0.09(-0.54%)
Dec 06, 2010 16.66 16.78 16.52 16.65 57,200,108 -0.15(-0.89%)
Dec 03, 2010 16.63 16.83 16.60 16.80 67,399,413 +0.02(+0.12%)
Dec 02, 2010 16.72 16.86 16.63 16.78 82,401,702 +0.32(+1.94%)
Dec 01, 2010 16.24 16.50 16.14 16.46 100,552,805 +0.52(+3.26%)
Nov 30, 2010 15.92 15.99 15.83 15.94 71,688,933 -0.12(-0.75%)
Nov 29, 2010 16.12 16.12 15.86 16.06 61,536,610 -0.04(-0.25%)
Nov 26, 2010 15.81 16.18 15.75 16.10 31,557,182 +0.15(+0.94%)
Nov 24, 2010 15.95 15.95 15.95 15.95 66,919,029 +0.25(+1.59%)
Nov 23, 2010 16.01 16.16 15.62 15.70 96,567,827 -0.50(-3.09%)
Nov 22, 2010 16.26 16.54 16.11 16.20 91,216,753 -0.08(-0.49%)
Nov 19, 2010 16.02 16.38 15.83 16.28 130,323,560 +0.16(+0.99%)
Nov 18, 2010 16.77 16.87 16.05 16.12 256,662,988 -0.56(-3.36%)
Nov 17, 2010 16.76 16.90 16.52 16.68 126,982,606 +0.17(+1.03%)
Nov 16, 2010 17.19 17.42 16.36 16.51 234,405,163 -0.30(-1.78%)
Nov 15, 2010 16.30 17.41 16.68 16.81 232,752,428 +0.51(+3.13%)
Nov 12, 2010 16.46 16.53 16.04 16.30 91,657,062 -0.31(-1.87%)
Nov 11, 2010 16.54 16.66 16.20 16.61 94,664,945 -0.02(-0.12%)
Nov 10, 2010 16.32 16.71 16.08 16.63 139,625,789 +0.56(+3.48%)
Nov 09, 2010 16.53 16.58 15.88 16.07 133,621,553 -0.13(-0.80%)
Nov 08, 2010 16.36 16.49 16.06 16.20 127,229,402 -0.01(-0.06%)
Nov 05, 2010 15.98 16.26 15.81 16.21 141,539,803 +0.35(+2.21%)
Nov 04, 2010 15.51 15.98 15.40 15.86 193,160,436 +0.68(+4.48%)
Nov 03, 2010 14.48 15.20 14.44 15.18 185,434,140 +0.75(+5.20%)
Nov 02, 2010 14.32 14.46 14.22 14.43 54,558,357 +0.20(+1.41%)
Nov 01, 2010 14.32 14.37 14.16 14.23 56,580,431 +0.10(+0.71%)
Oct 29, 2010 14.18 14.23 14.10 14.13 52,281,827 -0.09(-0.63%)
Oct 28, 2010 14.29 14.32 14.06 14.22 51,669,073 -0.01(-0.07%)
Oct 27, 2010 14.34 14.35 14.09 14.23 80,948,886 +0.08(+0.57%)
Oct 25, 2010 14.05 14.20 14.01 14.15 77,035,751 +0.20(+1.43%)
Oct 22, 2010 13.86 14.01 13.83 13.95 38,003,100 +0.14(+1.01%)
Oct 21, 2010 13.78 14.16 13.66 13.81 85,239,551 +0.17(+1.25%)
Oct 20, 2010 13.45 13.73 13.35 13.64 60,793,937 +0.32(+2.40%)
Oct 19, 2010 13.63 13.64 13.18 13.32 84,586,325 -0.56(-4.03%)
Oct 18, 2010 13.75 13.90 13.64 13.88 34,865,834 +0.08(+0.58%)
Oct 15, 2010 14.00 14.04 13.61 13.80 61,337,649 -0.11(-0.79%)
Oct 14, 2010 13.88 14.01 13.78 13.91 78,771,041 +0.27(+1.98%)
Oct 13, 2010 13.90 13.91 13.64 13.64 59,034,800 -0.14(-1.02%)
Oct 12, 2010 13.71 13.85 13.51 13.78 50,032,696 +0.00(+0.00%)
Oct 11, 2010 13.72 13.90 13.68 13.78 47,993,637 +0.12(+0.88%)
Oct 08, 2010 13.66 13.72 13.28 13.66 71,857,822 +0.34(+2.55%)
Oct 07, 2010 13.32 13.38 13.19 13.32 24,138 +0.08(+0.60%)
Oct 06, 2010 13.06 13.45 13.04 13.24 92,276,353 +0.23(+1.77%)
Oct 05, 2010 13.00 13.07 12.92 13.01 41,096 +0.17(+1.32%)
Oct 04, 2010 12.57 12.92 12.53 12.84 95,857,230 +0.58(+4.73%)
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.