Ford Motor (NY: F )

15.00 USD +0.13 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 7.800 7.870 7.680 7.810 31,661,000 +0.14(+1.83%)
Aug 30, 2007 7.630 7.770 7.580 7.670 28,371,300 -0.05(-0.65%)
Aug 29, 2007 7.600 7.770 7.530 7.720 30,009,300 +0.21(+2.80%)
Aug 28, 2007 7.750 7.800 7.510 7.510 32,213,700 -0.29(-3.72%)
Aug 27, 2007 7.910 7.910 7.800 7.800 15,413,737 -0.10(-1.27%)
Aug 24, 2007 7.730 7.920 7.610 7.900 32,283,200 +0.15(+1.94%)
Aug 23, 2007 7.850 7.910 7.650 7.750 39,050,000 -0.10(-1.27%)
Aug 22, 2007 8.000 8.000 7.780 7.850 52,584,000 -0.07(-0.88%)
Aug 21, 2007 8.000 8.000 7.900 7.920 21,618,200 -0.08(-1.00%)
Aug 20, 2007 7.890 8.000 7.800 8.000 29,238,900 +0.17(+2.17%)
Aug 17, 2007 7.920 7.980 7.580 7.830 46,050,500 +0.13(+1.69%)
Aug 16, 2007 7.920 8.010 7.490 7.700 79,267,200 -0.30(-3.75%)
Aug 15, 2007 8.110 8.260 7.990 8.000 46,655,094 -0.07(-0.87%)
Aug 14, 2007 8.370 8.450 8.050 8.070 46,385,400 -0.30(-3.58%)
Aug 13, 2007 8.380 8.430 8.270 8.370 32,378,100 +0.14(+1.70%)
Aug 10, 2007 8.340 8.400 8.140 8.230 43,215,700 -0.15(-1.79%)
Aug 09, 2007 8.590 8.720 8.340 8.380 57,238,100 -0.49(-5.52%)
Aug 08, 2007 8.400 8.870 8.370 8.870 89,678,600 +0.57(+6.87%)
Aug 07, 2007 8.160 8.350 8.080 8.300 38,346,393 +0.11(+1.34%)
Aug 06, 2007 8.120 8.310 8.010 8.190 41,951,700 +0.10(+1.24%)
Aug 03, 2007 8.220 8.400 8.080 8.090 41,946,600 -0.31(-3.69%)
Aug 02, 2007 8.450 8.510 8.280 8.400 37,130,500 -0.03(-0.36%)
Aug 01, 2007 8.480 8.550 8.300 8.430 50,208,348 -0.08(-0.94%)
Jul 31, 2007 8.920 8.970 8.510 8.510 92,657,500 -0.23(-2.63%)
Jul 30, 2007 8.330 8.750 8.250 8.740 89,549,400 +0.51(+6.20%)
Jul 27, 2007 8.180 8.370 8.080 8.230 103,560,800 +0.14(+1.73%)
Jul 26, 2007 8.110 8.330 7.900 8.090 163,781,037 +0.12(+1.51%)
Jul 25, 2007 8.320 8.320 7.950 7.970 121,481,200 -0.29(-3.51%)
Jul 24, 2007 8.400 8.420 8.260 8.260 40,407,065 -0.20(-2.36%)
Jul 23, 2007 8.460 8.530 8.350 8.460 35,142,200 +0.06(+0.71%)
Jul 20, 2007 8.620 8.630 8.340 8.400 54,515,400 -0.23(-2.67%)
Jul 19, 2007 8.750 8.750 8.550 8.630 36,419,500 +0.00(+0.00%)
Jul 18, 2007 8.680 8.690 8.510 8.630 49,225,500 -0.10(-1.15%)
Jul 17, 2007 8.880 8.930 8.710 8.730 33,127,900 -0.13(-1.47%)
Jul 16, 2007 9.010 9.040 8.840 8.860 28,835,400 -0.11(-1.23%)
Jul 13, 2007 8.980 9.010 8.840 8.970 37,718,296 +0.01(+0.11%)
Jul 12, 2007 8.930 9.050 8.870 8.960 47,691,422 +0.06(+0.67%)
Jul 11, 2007 9.100 9.140 8.810 8.900 69,498,800 -0.19(-2.09%)
Jul 10, 2007 9.180 9.300 9.080 9.090 54,520,944 +0.01(+0.11%)
Jul 09, 2007 9.160 9.240 9.070 9.080 53,024,982 -0.03(-0.33%)
Jul 06, 2007 9.210 9.230 9.080 9.110 38,702,348 -0.04(-0.44%)
Jul 05, 2007 9.350 9.360 9.060 9.150 61,974,172 -0.27(-2.87%)
Jul 03, 2007 9.420 9.480 9.260 9.420 84,177,760 -0.22(-2.28%)
Jul 02, 2007 9.550 9.640 9.430 9.640 26,146,721 +0.22(+2.34%)
Jun 29, 2007 9.560 9.700 9.330 9.420 50,311,258 -0.07(-0.74%)
Jun 28, 2007 9.340 9.650 9.320 9.490 73,317,030 +0.21(+2.26%)
Jun 27, 2007 8.960 9.320 8.860 9.280 50,466,782 +0.32(+3.57%)
Jun 26, 2007 9.070 9.150 8.950 8.960 33,562,012 -0.07(-0.78%)
Jun 25, 2007 9.200 9.450 8.980 9.030 55,386,655 -0.10(-1.10%)
Jun 22, 2007 8.870 9.230 8.780 9.130 80,634,846 +0.22(+2.47%)
Jun 21, 2007 8.860 8.910 8.790 8.910 39,462,977 +0.05(+0.56%)
Jun 20, 2007 8.710 8.880 8.630 8.860 48,543,000 +0.21(+2.43%)
Jun 19, 2007 8.780 8.790 8.640 8.650 35,010,000 -0.20(-2.26%)
Jun 18, 2007 8.920 8.930 8.730 8.850 40,366,600 -0.07(-0.78%)
Jun 15, 2007 8.760 8.970 8.680 8.920 60,772,100 +0.26(+3.00%)
Jun 14, 2007 8.580 8.700 8.580 8.660 38,518,500 +0.10(+1.17%)
Jun 13, 2007 8.390 8.590 8.360 8.560 35,626,000 +0.24(+2.88%)
Jun 12, 2007 8.390 8.490 8.320 8.320 31,170,300 -0.08(-0.95%)
Jun 11, 2007 8.390 8.420 8.300 8.400 25,379,660 +0.16(+1.94%)
Jun 08, 2007 8.110 8.300 8.060 8.240 32,596,182 +0.18(+2.23%)
Jun 07, 2007 8.290 8.360 8.050 8.060 41,030,650 -0.20(-2.42%)
Jun 06, 2007 8.270 8.320 8.200 8.260 35,365,301 -0.05(-0.60%)
Jun 05, 2007 8.280 8.390 8.270 8.310 59,916,499 +0.04(+0.48%)
Jun 04, 2007 8.340 8.400 8.230 8.270 20,482,540 -0.08(-0.96%)
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.