Ford Motor (NY: F )

15.28 USD +0.17 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.930 2.000 1.800 2.000 0 +0.10(+5.26%)
Feb 26, 2009 2.080 2.090 1.810 1.900 32,307,087 -0.11(-5.47%)
Feb 25, 2009 2.100 2.160 2.000 2.010 54,329,608 +0.01(+0.50%)
Feb 24, 2009 1.800 2.000 1.800 2.000 33,935,639 +0.27(+15.61%)
Feb 23, 2009 1.650 1.910 1.610 1.730 44,443,915 +0.15(+9.49%)
Feb 20, 2009 1.600 1.610 1.500 1.580 37,900,520 -0.05(-3.07%)
Feb 19, 2009 1.690 1.700 1.610 1.630 19,014,049 -0.04(-2.40%)
Feb 18, 2009 1.780 1.790 1.630 1.670 25,051,970 -0.02(-1.18%)
Feb 17, 2009 1.700 1.750 1.610 1.690 32,842,185 -0.07(-3.98%)
Feb 13, 2009 1.820 1.830 1.720 1.760 23,009,386 -0.03(-1.68%)
Feb 12, 2009 1.830 1.850 1.750 1.790 23,404,835 -0.06(-3.24%)
Feb 11, 2009 1.850 1.880 1.800 1.850 30,218,421 +0.03(+1.65%)
Feb 10, 2009 1.910 1.920 1.820 1.820 28,263,284 -0.08(-4.21%)
Feb 09, 2009 1.960 1.960 1.840 1.900 27,249,042 -0.04(-2.06%)
Feb 06, 2009 1.940 1.990 1.900 1.940 21,389,566 +0.01(+0.52%)
Feb 05, 2009 1.940 1.970 1.860 1.930 17,314,234 -0.02(-1.03%)
Feb 04, 2009 1.980 2.020 1.920 1.950 24,189,455 -0.01(-0.51%)
Feb 03, 2009 1.920 1.970 1.810 1.960 34,101,846 +0.08(+4.26%)
Feb 02, 2009 1.860 1.930 1.810 1.880 32,294,583 +0.01(+0.53%)
Jan 30, 2009 1.990 1.990 1.850 1.870 0 -0.08(-4.10%)
Jan 29, 2009 2.030 2.030 1.950 1.950 30,931,429 -0.08(-3.94%)
Jan 28, 2009 2.040 2.060 1.980 2.030 34,873,030 +0.06(+3.05%)
Jan 27, 2009 2.020 2.040 1.940 1.970 31,130,267 +0.03(+1.55%)
Jan 26, 2009 1.990 2.060 1.870 1.940 50,899,335 +0.14(+7.78%)
Jan 23, 2009 1.900 1.930 1.800 1.800 71,025,660 -0.14(-7.22%)
Jan 22, 2009 2.040 2.070 1.900 1.940 52,625,382 -0.15(-7.18%)
Jan 21, 2009 2.180 2.190 2.000 2.090 75,299,936 -0.04(-1.88%)
Jan 20, 2009 2.220 2.250 2.050 2.130 51,654,390 -0.06(-2.74%)
Jan 16, 2009 2.340 2.360 2.060 2.190 60,092,180 -0.04(-1.79%)
Jan 15, 2009 2.270 2.350 2.050 2.230 69,596,658 -0.03(-1.33%)
Jan 14, 2009 2.410 2.430 2.190 2.260 56,655,160 -0.22(-8.87%)
Jan 13, 2009 2.600 2.640 2.420 2.480 40,477,122 -0.16(-6.06%)
Jan 12, 2009 2.690 2.690 2.520 2.640 47,682,615 +0.01(+0.38%)
Jan 09, 2009 2.630 2.730 2.590 2.630 39,831,761 -0.06(-2.23%)
Jan 08, 2009 2.620 2.700 2.500 2.690 51,141,796 +0.00(+0.00%)
Jan 07, 2009 2.720 2.820 2.620 2.690 43,932,147 -0.07(-2.54%)
Jan 06, 2009 2.640 2.850 2.630 2.760 58,949,234 +0.18(+6.98%)
Jan 05, 2009 2.420 2.640 2.310 2.580 73,034,304 +0.12(+4.88%)
Jan 02, 2009 2.300 2.490 2.280 2.460 42,092,865 +0.17(+7.42%)
Jan 01, 2009 2.290 2.300 2.200 2.290 0 +0.00(+0.00%)
Dec 31, 2008 2.290 2.300 2.200 2.290 39,770,691 +0.00(+0.00%)
Dec 30, 2008 2.340 2.340 2.200 2.290 39,225,694 +0.07(+3.15%)
Dec 29, 2008 2.410 2.450 2.120 2.220 47,004,545 -0.07(-3.06%)
Dec 26, 2008 2.230 2.350 2.210 2.290 40,804,252 +0.18(+8.53%)
Dec 24, 2008 2.210 2.250 2.070 2.110 37,181,733 -0.08(-3.65%)
Dec 23, 2008 2.480 2.510 2.130 2.190 103,734,300 -0.40(-15.44%)
Dec 22, 2008 2.900 2.900 2.550 2.590 67,601,620 -0.36(-12.20%)
Dec 19, 2008 3.200 3.250 2.750 2.950 143,907,251 +0.11(+3.87%)
Dec 18, 2008 3.140 3.140 2.690 2.840 108,766,768 -0.30(-9.55%)
Dec 17, 2008 3.130 3.170 3.080 3.140 52,206,611 +0.01(+0.32%)
Dec 16, 2008 3.250 3.250 3.100 3.130 59,977,536 -0.05(-1.57%)
Dec 15, 2008 3.180 3.250 3.070 3.180 69,622,748 +0.14(+4.61%)
Dec 12, 2008 2.190 3.210 2.120 3.040 211,193,476 +0.14(+4.83%)
Dec 11, 2008 3.120 3.140 2.820 2.900 92,736,945 -0.35(-10.77%)
Dec 10, 2008 3.380 3.420 3.010 3.250 141,154,128 +0.02(+0.62%)
Dec 09, 2008 3.280 3.320 3.020 3.230 137,319,691 -0.15(-4.44%)
Dec 08, 2008 3.200 3.540 2.810 3.380 267,985,918 +0.66(+24.26%)
Dec 05, 2008 2.700 2.880 2.620 2.720 99,142,662 +0.06(+2.26%)
Dec 04, 2008 2.820 2.960 2.510 2.660 140,934,172 -0.19(-6.67%)
Dec 03, 2008 2.860 2.970 2.680 2.850 152,393,338 +0.15(+5.56%)
Dec 02, 2008 2.700 2.900 2.580 2.700 198,334,961 +0.15(+5.88%)
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.