Ford Motor (NY: F )

11.76 USD -0.51 (-4.16%)
Official Closing Price Updated: 4:24 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.410 7.570 7.380 7.510 44,521,581 +0.22(+3.02%)
Nov 29, 2007 7.360 7.380 7.240 7.290 33,889,555 -0.07(-0.95%)
Nov 28, 2007 7.140 7.390 7.110 7.360 45,701,035 +0.29(+4.10%)
Nov 27, 2007 7.110 7.110 6.910 7.070 35,463,781 +0.04(+0.57%)
Nov 26, 2007 7.280 7.280 7.000 7.030 35,288,969 -0.16(-2.23%)
Nov 23, 2007 7.120 7.230 7.020 7.190 26,412,999 +0.24(+3.45%)
Nov 21, 2007 7.050 7.150 6.870 6.950 74,440,287 -0.29(-4.01%)
Nov 20, 2007 7.460 7.460 7.010 7.240 64,460,284 -0.10(-1.36%)
Nov 19, 2007 7.650 7.660 7.330 7.340 49,520,369 -0.36(-4.68%)
Nov 16, 2007 7.940 7.940 7.620 7.700 44,599,595 -0.08(-1.03%)
Nov 15, 2007 7.980 8.050 7.750 7.780 42,555,706 -0.20(-2.51%)
Nov 14, 2007 8.070 8.150 7.860 7.980 49,929,355 -0.02(-0.25%)
Nov 13, 2007 8.070 8.070 7.870 8.000 48,466,800 +0.13(+1.65%)
Nov 12, 2007 8.290 8.290 7.740 7.870 70,011,439 -0.33(-4.02%)
Nov 09, 2007 8.390 8.500 8.200 8.200 49,722,738 -0.28(-3.30%)
Nov 08, 2007 8.550 8.630 8.100 8.480 72,812,235 +0.24(+2.91%)
Nov 07, 2007 8.500 8.600 8.240 8.240 50,244,759 -0.39(-4.52%)
Nov 06, 2007 8.750 8.750 8.500 8.630 29,718,315 -0.04(-0.46%)
Nov 05, 2007 8.990 8.990 8.520 8.670 46,010,485 -0.28(-3.13%)
Nov 02, 2007 8.650 8.960 8.520 8.950 54,638,400 +0.45(+5.29%)
Nov 01, 2007 8.770 8.820 8.490 8.500 40,658,691 -0.37(-4.17%)
Oct 31, 2007 8.820 8.880 8.700 8.870 51,998,600 +0.07(+0.80%)
Oct 30, 2007 8.770 8.880 8.680 8.800 27,338,600 +0.03(+0.34%)
Oct 29, 2007 8.700 8.840 8.640 8.770 41,843,900 +0.10(+1.15%)
Oct 26, 2007 8.670 8.700 8.450 8.670 34,458,100 +0.07(+0.81%)
Oct 25, 2007 8.600 8.720 8.480 8.600 37,045,160 +0.01(+0.12%)
Oct 24, 2007 8.570 8.610 8.400 8.590 35,779,006 -0.06(-0.69%)
Oct 23, 2007 8.480 8.650 8.410 8.650 33,682,130 +0.31(+3.72%)
Oct 22, 2007 8.260 8.520 8.250 8.340 44,897,500 -0.03(-0.36%)
Oct 19, 2007 8.730 8.750 8.340 8.370 56,208,138 -0.39(-4.45%)
Oct 18, 2007 8.670 8.840 8.640 8.760 29,934,700 +0.07(+0.81%)
Oct 17, 2007 8.920 8.950 8.570 8.690 40,706,133 -0.09(-1.03%)
Oct 16, 2007 8.900 9.120 8.750 8.780 50,089,621 -0.21(-2.34%)
Oct 15, 2007 9.200 9.200 8.960 8.990 50,301,051 -0.21(-2.28%)
Oct 12, 2007 8.810 9.240 8.810 9.200 92,063,401 +0.44(+5.02%)
Oct 11, 2007 8.320 8.810 8.310 8.760 92,326,091 +0.53(+6.44%)
Oct 10, 2007 8.310 8.350 8.190 8.230 35,614,575 -0.09(-1.08%)
Oct 09, 2007 8.220 8.320 8.130 8.320 44,961,000 +0.13(+1.59%)
Oct 08, 2007 8.390 8.390 8.170 8.190 32,946,700 -0.18(-2.15%)
Oct 05, 2007 8.380 8.400 8.240 8.370 37,616,710 +0.11(+1.33%)
Oct 04, 2007 8.470 8.510 8.230 8.260 47,881,000 -0.17(-2.02%)
Oct 03, 2007 8.540 8.600 8.380 8.430 46,275,400 -0.14(-1.63%)
Oct 02, 2007 8.390 8.600 8.370 8.570 53,027,779 +0.34(+4.13%)
Oct 01, 2007 8.560 8.580 8.190 8.230 54,833,300 -0.26(-3.06%)
Sep 28, 2007 8.630 8.730 8.480 8.490 43,892,539 -0.14(-1.62%)
Sep 27, 2007 8.900 8.930 8.610 8.630 51,506,270 -0.25(-2.82%)
Sep 26, 2007 8.680 9.000 8.530 8.880 92,766,939 +0.54(+6.47%)
Sep 25, 2007 8.400 8.420 8.250 8.340 26,047,641 -0.14(-1.65%)
Sep 24, 2007 8.470 8.610 8.360 8.480 57,451,575 +0.25(+3.04%)
Sep 21, 2007 8.340 8.340 8.180 8.230 34,282,555 -0.02(-0.24%)
Sep 20, 2007 8.400 8.400 8.160 8.250 31,979,956 -0.15(-1.79%)
Sep 19, 2007 8.420 8.520 8.280 8.400 53,313,257 -0.02(-0.24%)
Sep 18, 2007 8.360 8.490 8.180 8.420 46,257,491 +0.14(+1.69%)
Sep 17, 2007 8.090 8.380 8.090 8.280 54,122,602 +0.25(+3.11%)
Sep 14, 2007 7.830 8.090 7.750 8.030 41,928,700 +0.11(+1.39%)
Sep 13, 2007 7.640 7.960 7.620 7.920 67,733,050 +0.42(+5.60%)
Sep 12, 2007 7.550 7.670 7.500 7.500 39,285,769 -0.08(-1.06%)
Sep 11, 2007 7.550 7.700 7.530 7.580 38,497,800 +0.06(+0.80%)
Sep 10, 2007 7.600 7.620 7.500 7.520 33,340,200 +0.00(+0.00%)
Sep 07, 2007 7.650 7.700 7.500 7.520 44,223,200 -0.26(-3.34%)
Sep 06, 2007 7.800 7.830 7.640 7.780 29,201,300 +0.01(+0.13%)
Sep 05, 2007 7.900 7.970 7.730 7.770 21,248,300 -0.22(-2.75%)
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.