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 (%)
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%)
Jun 01, 2007 8.350 8.440 8.270 8.350 35,945,543 +0.01(+0.12%)
May 31, 2007 8.500 8.550 8.260 8.340 32,512,141 -0.16(-1.88%)
May 30, 2007 8.400 8.540 8.320 8.500 32,562,125 +0.10(+1.19%)
May 29, 2007 8.530 8.590 8.380 8.400 26,365,320 -0.05(-0.59%)
May 25, 2007 8.560 8.590 8.410 8.450 30,442,355 -0.04(-0.47%)
May 24, 2007 8.760 8.820 8.480 8.490 50,346,117 -0.27(-3.08%)
May 23, 2007 8.700 8.820 8.680 8.760 33,757,643 +0.08(+0.92%)
May 22, 2007 8.780 8.830 8.670 8.680 27,184,525 -0.10(-1.14%)
May 21, 2007 8.720 8.930 8.680 8.780 35,850,256 +0.09(+1.04%)
May 18, 2007 8.860 8.860 8.680 8.690 15,419,074 -0.07(-0.80%)
May 17, 2007 8.740 8.870 8.690 8.760 25,567,135 +0.00(+0.00%)
May 16, 2007 8.960 8.950 8.730 8.760 31,770,320 -0.15(-1.68%)
May 15, 2007 8.720 8.980 8.710 8.910 66,792,908 +0.20(+2.30%)
May 14, 2007 8.630 8.970 8.520 8.710 81,573,524 +0.34(+4.06%)
May 11, 2007 8.260 8.420 8.260 8.370 25,357,350 +0.13(+1.58%)
May 10, 2007 8.360 8.420 8.200 8.240 26,700,775 -0.11(-1.32%)
May 09, 2007 8.380 8.480 8.300 8.350 62,769,784 -0.02(-0.24%)
May 08, 2007 8.150 8.400 8.150 8.370 60,113,316 +0.21(+2.57%)
May 07, 2007 8.190 8.220 8.150 8.160 12,470,486 -0.06(-0.73%)
May 04, 2007 8.200 8.220 8.110 8.220 22,605,350 +0.03(+0.37%)
May 03, 2007 8.120 8.230 8.120 8.190 19,920,550 +0.02(+0.24%)
May 02, 2007 8.080 8.200 8.070 8.170 26,871,283 +0.12(+1.49%)
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.