Ford Motor (NY: F )

9.830 USD -0.340 (-3.34%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.370 9.480 9.360 9.410 36,269,400 +0.04(+0.43%)
Nov 29, 2018 9.370 9.440 9.260 9.370 27,546,349 -0.04(-0.43%)
Nov 28, 2018 9.270 9.440 9.170 9.410 32,273,212 +0.13(+1.40%)
Nov 27, 2018 9.370 9.430 9.250 9.280 34,278,000 -0.12(-1.28%)
Nov 26, 2018 9.230 9.530 9.170 9.400 46,245,819 +0.27(+2.96%)
Nov 23, 2018 9.070 9.220 9.030 9.130 13,520,800 +0.02(+0.22%)
Nov 21, 2018 9.110 9.110 9.110 0 +0.05(+0.55%)
Nov 20, 2018 9.100 9.220 9.010 9.060 35,159,916 -0.19(-2.05%)
Nov 19, 2018 9.020 9.360 8.960 9.250 56,210,385 +0.20(+2.21%)
Nov 16, 2018 9.280 9.310 8.980 9.050 54,582,500 -0.26(-2.79%)
Nov 15, 2018 9.500 9.530 9.120 9.310 57,163,569 -0.23(-2.41%)
Nov 14, 2018 9.630 9.670 9.430 9.540 46,641,528 +0.00(+0.00%)
Nov 13, 2018 9.530 9.670 9.470 9.540 33,089,843 +0.05(+0.53%)
Nov 12, 2018 9.380 9.580 9.370 9.490 36,311,269 +0.11(+1.17%)
Nov 09, 2018 9.380 9.800 9.270 9.380 52,203,500 -0.08(-0.85%)
Nov 08, 2018 9.580 9.650 9.440 9.460 55,796,075 -0.14(-1.46%)
Nov 07, 2018 9.600 9.600 9.450 9.600 37,346,437 +0.06(+0.63%)
Nov 06, 2018 9.460 9.570 9.410 9.540 40,927,425 +0.01(+0.10%)
Nov 05, 2018 9.380 9.570 9.350 9.530 41,266,759 +0.15(+1.60%)
Nov 02, 2018 9.360 9.450 9.260 9.380 48,499,100 +0.09(+0.97%)
Nov 01, 2018 9.540 9.550 9.260 9.290 59,779,725 -0.26(-2.72%)
Oct 31, 2018 9.620 9.670 9.430 9.550 68,503,625 +0.09(+0.95%)
Oct 30, 2018 9.310 9.560 9.270 9.460 58,045,331 +0.18(+1.94%)
Oct 29, 2018 9.360 9.590 9.170 9.280 92,256,494 +0.30(+3.34%)
Oct 26, 2018 8.960 9.060 8.860 8.980 100,639,800 -0.01(-0.11%)
Oct 25, 2018 8.520 9.000 8.460 8.990 90,392,075 +0.81(+9.90%)
Oct 24, 2018 8.500 8.600 8.170 8.180 58,744,856 -0.41(-4.77%)
Oct 23, 2018 8.300 8.640 8.230 8.590 55,395,750 +0.18(+2.14%)
Oct 22, 2018 8.380 8.450 8.270 8.410 39,790,669 -0.09(-1.06%)
Oct 19, 2018 8.320 8.525 8.190 8.500 59,831,100 -0.01(-0.12%)
Oct 18, 2018 8.740 8.760 8.500 8.510 59,660,456 -0.25(-2.85%)
Oct 17, 2018 8.800 8.860 8.640 8.760 48,786,422 -0.04(-0.45%)
Oct 16, 2018 8.870 8.890 8.730 8.800 36,767,587 -0.01(-0.11%)
Oct 15, 2018 8.670 8.850 8.660 8.810 40,172,325 +0.17(+1.97%)
Oct 12, 2018 8.950 8.950 8.550 8.640 59,308,500 -0.17(-1.93%)
Oct 11, 2018 8.820 8.990 8.760 8.810 66,145,894 -0.01(-0.11%)
Oct 10, 2018 8.950 8.980 8.810 8.820 54,089,944 -0.13(-1.45%)
Oct 09, 2018 9.230 9.310 8.950 8.950 58,339,737 -0.31(-3.35%)
Oct 08, 2018 9.100 9.280 9.090 9.260 43,642,653 +0.14(+1.54%)
Oct 05, 2018 9.150 9.220 9.100 9.120 36,952,200 -0.03(-0.33%)
Oct 04, 2018 9.130 9.220 9.090 9.150 38,888,231 +0.02(+0.22%)
Oct 03, 2018 9.270 9.310 9.130 9.130 47,004,722 -0.07(-0.76%)
Oct 02, 2018 9.270 9.340 9.180 9.200 41,803,697 -0.12(-1.29%)
Oct 01, 2018 9.430 9.440 9.300 9.320 44,852,794 +0.07(+0.76%)
Sep 28, 2018 9.220 9.280 9.090 9.250 30,987,200 +0.02(+0.22%)
Sep 27, 2018 9.300 9.330 9.200 9.230 38,392,021 -0.04(-0.43%)
Sep 26, 2018 9.380 9.410 9.270 9.270 58,594,950 -0.12(-1.28%)
Sep 25, 2018 9.530 9.560 9.370 9.390 44,405,659 -0.20(-2.09%)
Sep 24, 2018 9.780 9.850 9.520 9.590 43,167,659 -0.26(-2.64%)
Sep 21, 2018 9.840 9.940 9.780 9.850 74,488,600 +0.04(+0.41%)
Sep 20, 2018 9.830 9.930 9.710 9.810 46,310,086 +0.03(+0.31%)
Sep 19, 2018 9.610 9.830 9.610 9.780 40,099,769 +0.20(+2.09%)
Sep 18, 2018 9.540 9.610 9.480 9.580 57,054,444 +0.03(+0.31%)
Sep 17, 2018 9.440 9.600 9.430 9.550 29,541,428 +0.10(+1.06%)
Sep 14, 2018 9.380 9.480 9.360 9.450 30,013,300 +0.08(+0.85%)
Sep 13, 2018 9.380 9.410 9.310 9.370 29,253,516 +0.03(+0.32%)
Sep 12, 2018 9.310 9.420 9.280 9.340 25,448,836 +0.03(+0.32%)
Sep 11, 2018 9.350 9.360 9.220 9.310 27,155,962 -0.07(-0.75%)
Sep 10, 2018 9.310 9.490 9.300 9.380 30,419,032 +0.11(+1.19%)
Sep 07, 2018 9.410 9.490 9.250 9.270 51,229,900 -0.16(-1.70%)
Sep 06, 2018 9.480 9.550 9.400 9.430 29,519,097 -0.06(-0.63%)
Sep 05, 2018 9.470 9.550 9.320 9.490 44,541,709 +0.02(+0.21%)
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.