Ford Motor (NY: F )

16.04 USD +0.62 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.250 9.330 9.240 9.300 32,345,300 +0.05(+0.54%)
Dec 30, 2019 9.340 9.350 9.230 9.250 36,074,881 -0.11(-1.18%)
Dec 27, 2019 9.450 9.460 9.345 9.360 28,273,600 -0.09(-0.95%)
Dec 26, 2019 9.470 9.490 9.430 9.450 28,961,232 -0.02(-0.21%)
Dec 24, 2019 9.440 9.490 9.430 9.470 11,881,600 +0.03(+0.32%)
Dec 23, 2019 9.500 9.570 9.400 9.440 54,784,256 -0.04(-0.42%)
Dec 20, 2019 9.500 9.540 9.440 9.480 50,199,200 +0.07(+0.74%)
Dec 19, 2019 9.550 9.570 9.380 9.410 42,236,016 -0.13(-1.36%)
Dec 18, 2019 9.390 9.570 9.360 9.540 45,905,223 +0.15(+1.60%)
Dec 17, 2019 9.380 9.410 9.310 9.390 35,503,919 +0.00(+0.00%)
Dec 16, 2019 9.240 9.390 9.220 9.390 42,336,630 +0.16(+1.73%)
Dec 13, 2019 9.320 9.390 9.190 9.230 35,334,400 -0.11(-1.18%)
Dec 12, 2019 9.110 9.360 9.105 9.340 48,390,826 +0.23(+2.52%)
Dec 11, 2019 9.060 9.140 9.060 9.110 33,204,138 +0.04(+0.44%)
Dec 10, 2019 9.020 9.100 8.960 9.070 34,219,441 +0.06(+0.67%)
Dec 09, 2019 8.970 9.070 8.960 9.010 21,772,956 -0.01(-0.11%)
Dec 06, 2019 8.960 9.070 8.945 9.020 31,111,700 +0.09(+1.01%)
Dec 05, 2019 8.970 9.000 8.880 8.930 25,768,622 -0.02(-0.22%)
Dec 04, 2019 8.950 9.030 8.940 8.950 29,982,836 +0.06(+0.67%)
Dec 03, 2019 8.950 8.950 8.800 8.890 41,107,441 -0.12(-1.33%)
Dec 02, 2019 9.080 9.140 9.000 9.010 37,238,312 -0.05(-0.55%)
Nov 29, 2019 9.040 9.100 9.030 9.060 13,096,100 -0.04(-0.44%)
Nov 27, 2019 9.030 9.150 9.020 9.100 37,424,000 +0.09(+1.00%)
Nov 26, 2019 8.980 9.020 8.910 9.010 30,093,900 +0.01(+0.11%)
Nov 25, 2019 8.900 9.010 8.870 9.000 30,581,191 +0.11(+1.24%)
Nov 22, 2019 8.800 8.900 8.770 8.890 34,966,700 +0.18(+2.07%)
Nov 21, 2019 8.770 8.790 8.670 8.710 33,157,537 -0.02(-0.23%)
Nov 20, 2019 8.880 8.890 8.680 8.730 38,272,257 -0.17(-1.91%)
Nov 19, 2019 8.990 9.000 8.870 8.900 31,168,834 -0.05(-0.56%)
Nov 18, 2019 9.050 9.050 8.890 8.950 38,291,344 +0.00(+0.00%)
Nov 15, 2019 8.850 8.960 8.850 8.950 26,430,800 +0.16(+1.82%)
Nov 14, 2019 8.850 8.910 8.780 8.790 26,527,778 -0.02(-0.23%)
Nov 13, 2019 9.000 9.000 8.800 8.810 34,810,276 -0.23(-2.54%)
Nov 12, 2019 9.060 9.130 9.040 9.040 28,703,819 -0.04(-0.44%)
Nov 11, 2019 8.950 9.100 8.940 9.080 24,846,572 +0.04(+0.44%)
Nov 08, 2019 8.900 9.040 8.820 9.040 29,489,800 +0.15(+1.69%)
Nov 07, 2019 8.960 9.010 8.880 8.890 32,631,445 -0.03(-0.34%)
Nov 06, 2019 9.050 9.050 8.890 8.920 39,496,194 -0.10(-1.11%)
Nov 05, 2019 9.020 9.150 9.000 9.020 37,565,825 +0.02(+0.22%)
Nov 04, 2019 8.930 9.050 8.930 9.000 46,709,844 +0.11(+1.24%)
Nov 01, 2019 8.640 8.930 8.640 8.890 55,354,900 +0.30(+3.49%)
Oct 31, 2019 8.580 8.600 8.500 8.590 29,117,624 +0.05(+0.59%)
Oct 30, 2019 8.640 8.640 8.520 8.540 28,682,053 -0.10(-1.16%)
Oct 29, 2019 8.590 8.710 8.590 8.640 36,769,593 +0.03(+0.35%)
Oct 28, 2019 8.760 8.760 8.580 8.610 39,629,091 -0.11(-1.26%)
Oct 25, 2019 8.670 8.750 8.620 8.720 51,373,600 +0.12(+1.40%)
Oct 24, 2019 8.870 8.890 8.550 8.600 121,086,237 -0.61(-6.62%)
Oct 23, 2019 9.010 9.210 8.970 9.210 46,611,891 +0.14(+1.54%)
Oct 22, 2019 9.010 9.140 8.960 9.070 35,996,206 +0.04(+0.44%)
Oct 21, 2019 9.190 9.240 9.010 9.030 33,812,025 -0.26(-2.80%)
Oct 18, 2019 9.090 9.320 9.090 9.290 42,432,600 +0.18(+1.98%)
Oct 17, 2019 9.120 9.140 9.030 9.110 28,649,200 +0.04(+0.44%)
Oct 16, 2019 9.110 9.190 9.060 9.070 27,386,303 +0.00(+0.00%)
Oct 15, 2019 8.840 9.100 8.780 9.070 31,039,834 +0.25(+2.83%)
Oct 14, 2019 8.820 8.840 8.760 8.820 25,443,791 +0.04(+0.46%)
Oct 11, 2019 8.730 8.870 8.730 8.780 34,210,300 +0.16(+1.86%)
Oct 10, 2019 8.580 8.650 8.520 8.620 28,217,709 +0.06(+0.70%)
Oct 09, 2019 8.610 8.640 8.560 8.560 16,976,091 +0.02(+0.23%)
Oct 08, 2019 8.650 8.660 8.500 8.540 31,594,959 -0.14(-1.61%)
Oct 07, 2019 8.700 8.790 8.610 8.680 29,491,584 -0.06(-0.69%)
Oct 04, 2019 8.720 8.760 8.660 8.740 28,096,600 +0.03(+0.34%)
Oct 03, 2019 8.550 8.710 8.450 8.710 41,248,210 +0.10(+1.16%)
Oct 02, 2019 8.850 8.860 8.440 8.610 68,282,431 -0.29(-3.26%)
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.