Ford Motor (NY: F )

15.70 USD +0.25 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.20 10.31 10.20 10.23 37,555,200 +0.03(+0.29%)
Jun 27, 2019 10.04 10.24 10.00 10.20 42,952,428 +0.29(+2.93%)
Jun 26, 2019 9.870 9.960 9.820 9.910 33,736,999 +0.07(+0.71%)
Jun 25, 2019 9.970 9.990 9.830 9.840 28,675,062 -0.11(-1.11%)
Jun 24, 2019 9.950 10.02 9.930 9.950 28,091,019 -0.04(-0.40%)
Jun 21, 2019 10.03 10.05 9.910 9.990 47,904,000 -0.05(-0.50%)
Jun 20, 2019 10.13 10.15 9.950 10.04 32,082,241 +0.00(+0.00%)
Jun 19, 2019 10.15 10.18 10.03 10.04 29,039,581 -0.06(-0.59%)
Jun 18, 2019 10.08 10.20 10.05 10.10 32,581,619 +0.05(+0.50%)
Jun 17, 2019 9.990 10.09 9.940 10.05 19,383,830 +0.07(+0.70%)
Jun 14, 2019 10.01 10.04 9.940 9.980 21,553,200 -0.08(-0.80%)
Jun 13, 2019 9.870 10.06 9.800 10.06 25,553,661 +0.21(+2.13%)
Jun 12, 2019 9.900 9.930 9.840 9.850 21,745,728 -0.05(-0.51%)
Jun 11, 2019 9.870 9.980 9.790 9.900 26,429,481 +0.08(+0.81%)
Jun 10, 2019 9.890 10.03 9.760 9.820 33,876,978 +0.06(+0.61%)
Jun 07, 2019 9.760 9.820 9.700 9.760 18,848,700 +0.01(+0.10%)
Jun 06, 2019 9.720 9.820 9.660 9.750 28,290,862 -0.03(-0.31%)
Jun 05, 2019 9.870 9.920 9.650 9.780 42,444,800 -0.14(-1.41%)
Jun 04, 2019 9.730 9.950 9.720 9.920 37,324,031 +0.31(+3.23%)
Jun 03, 2019 9.620 9.650 9.460 9.610 39,445,447 +0.09(+0.95%)
May 31, 2019 9.480 9.540 9.325 9.520 48,250,297 -0.22(-2.26%)
May 30, 2019 9.740 9.840 9.680 9.740 24,737,214 +0.03(+0.31%)
May 29, 2019 9.690 9.750 9.550 9.710 31,638,066 -0.07(-0.72%)
May 28, 2019 9.870 9.900 9.770 9.780 25,558,905 -0.05(-0.51%)
May 24, 2019 9.920 9.950 9.800 9.830 20,199,300 -0.02(-0.20%)
May 23, 2019 9.850 9.850 9.670 9.850 42,469,752 -0.12(-1.20%)
May 22, 2019 10.17 10.21 9.930 9.970 51,405,209 -0.27(-2.64%)
May 21, 2019 10.31 10.31 10.15 10.24 30,093,172 -0.04(-0.39%)
May 20, 2019 10.30 10.30 10.20 10.28 29,530,312 -0.01(-0.10%)
May 17, 2019 10.32 10.44 10.24 10.29 34,565,300 -0.11(-1.06%)
May 16, 2019 10.30 10.44 10.30 10.40 32,696,981 +0.04(+0.39%)
May 15, 2019 10.21 10.40 10.04 10.36 44,050,172 +0.12(+1.17%)
May 14, 2019 10.15 10.29 10.13 10.24 30,508,096 +0.16(+1.59%)
May 13, 2019 10.17 10.26 10.04 10.08 51,100,382 -0.30(-2.89%)
May 10, 2019 10.32 10.41 10.20 10.38 37,629,500 +0.18(+1.76%)
May 09, 2019 10.26 10.30 10.07 10.20 43,619,709 -0.14(-1.35%)
May 08, 2019 10.38 10.45 10.31 10.34 33,467,641 -0.04(-0.39%)
May 07, 2019 10.33 10.41 10.30 10.38 41,065,647 +0.01(+0.10%)
May 06, 2019 10.12 10.42 10.12 10.37 28,605,606 -0.04(-0.38%)
May 03, 2019 10.37 10.45 10.30 10.41 36,291,200 +0.07(+0.68%)
May 02, 2019 10.30 10.35 10.20 10.34 34,507,411 +0.04(+0.39%)
May 01, 2019 10.48 10.50 10.29 10.30 41,802,659 -0.15(-1.44%)
Apr 30, 2019 10.29 10.50 10.27 10.45 46,075,641 +0.13(+1.26%)
Apr 29, 2019 10.36 10.39 10.07 10.32 62,499,487 -0.09(-0.86%)
Apr 26, 2019 10.03 10.45 9.950 10.41 156,136,700 +1.01(+10.74%)
Apr 25, 2019 9.520 9.530 9.340 9.400 52,508,125 -0.17(-1.78%)
Apr 24, 2019 9.450 9.610 9.400 9.570 39,784,203 +0.07(+0.74%)
Apr 23, 2019 9.360 9.510 9.300 9.500 39,488,066 +0.00(+0.00%)
Apr 22, 2019 9.580 9.580 9.460 9.500 38,693,678 -0.05(-0.52%)
Apr 18, 2019 9.520 9.620 9.480 9.550 29,843,000 +0.05(+0.53%)
Apr 17, 2019 9.400 9.580 9.390 9.500 30,678,612 +0.14(+1.50%)
Apr 16, 2019 9.320 9.400 9.240 9.360 40,949,928 +0.03(+0.32%)
Apr 15, 2019 9.480 9.500 9.260 9.330 41,203,216 -0.12(-1.27%)
Apr 12, 2019 9.470 9.600 9.440 9.450 38,646,000 +0.06(+0.64%)
Apr 11, 2019 9.350 9.410 9.330 9.390 26,487,253 +0.06(+0.64%)
Apr 10, 2019 9.230 9.350 9.200 9.330 28,467,894 +0.12(+1.30%)
Apr 09, 2019 9.270 9.360 9.170 9.210 29,867,344 -0.09(-0.97%)
Apr 08, 2019 9.180 9.320 9.170 9.300 26,220,634 +0.05(+0.54%)
Apr 05, 2019 9.170 9.270 9.080 9.250 37,854,600 +0.01(+0.11%)
Apr 04, 2019 9.210 9.300 9.180 9.240 39,479,452 +0.11(+1.20%)
Apr 03, 2019 9.070 9.270 9.060 9.130 56,633,756 +0.12(+1.33%)
Apr 02, 2019 8.950 9.030 8.910 9.010 30,690,578 +0.03(+0.33%)
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.