Ford Motor (NY: F )

19.54 USD +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.26 14.32 14.09 14.16 78,836,829 -0.14(-0.98%)
Sep 29, 2021 14.46 14.49 14.17 14.30 58,602,312 -0.01(-0.07%)
Sep 28, 2021 14.63 14.73 14.23 14.31 106,916,248 +0.15(+1.06%)
Sep 27, 2021 13.89 14.29 13.88 14.16 66,666,546 +0.38(+2.76%)
Sep 24, 2021 13.66 13.94 13.64 13.78 57,560,343 +0.07(+0.51%)
Sep 23, 2021 13.35 13.74 13.32 13.71 68,752,868 +0.48(+3.63%)
Sep 22, 2021 12.92 13.39 12.90 13.23 75,757,644 +0.46(+3.60%)
Sep 21, 2021 12.89 12.97 12.66 12.77 60,390,045 -0.05(-0.39%)
Sep 20, 2021 13.07 13.19 12.63 12.82 126,008,176 -0.73(-5.39%)
Sep 17, 2021 13.41 13.70 13.39 13.55 76,337,597 +0.15(+1.12%)
Sep 16, 2021 13.18 13.53 13.10 13.40 76,327,353 +0.18(+1.36%)
Sep 15, 2021 12.89 13.25 12.81 13.22 60,233,652 +0.36(+2.80%)
Sep 14, 2021 12.93 13.06 12.79 12.86 47,549,577 -0.13(-1.00%)
Sep 13, 2021 12.76 12.99 12.62 12.99 62,197,299 +0.31(+2.44%)
Sep 10, 2021 12.84 12.93 12.66 12.68 48,818,581 -0.08(-0.63%)
Sep 09, 2021 12.95 12.95 12.72 12.76 68,665,921 -0.27(-2.07%)
Sep 08, 2021 12.97 13.22 12.91 13.03 57,852,605 +0.08(+0.62%)
Sep 07, 2021 12.83 13.04 12.81 12.95 63,895,137 +0.06(+0.47%)
Sep 03, 2021 12.99 13.05 12.87 12.89 41,746,644 -0.12(-0.92%)
Sep 02, 2021 13.09 13.21 12.97 13.01 49,181,548 -0.10(-0.76%)
Sep 01, 2021 13.03 13.22 12.90 13.11 58,914,819 +0.08(+0.61%)
Aug 31, 2021 13.02 13.13 12.93 13.03 42,181,839 -0.02(-0.15%)
Aug 30, 2021 13.35 13.37 13.03 13.05 42,593,022 -0.26(-1.95%)
Aug 27, 2021 12.89 13.37 12.87 13.31 57,587,380 +0.41(+3.18%)
Aug 26, 2021 13.11 13.17 12.81 12.90 57,459,661 -0.27(-2.05%)
Aug 25, 2021 13.12 13.28 13.02 13.17 51,154,360 +0.09(+0.69%)
Aug 24, 2021 12.81 13.14 12.76 13.08 53,556,220 +0.35(+2.75%)
Aug 23, 2021 12.71 12.85 12.47 12.73 64,522,756 +0.16(+1.27%)
Aug 20, 2021 12.61 12.67 12.38 12.57 53,615,616 -0.10(-0.79%)
Aug 19, 2021 12.80 12.92 12.57 12.67 68,932,011 -0.33(-2.54%)
Aug 18, 2021 12.95 13.21 12.90 13.00 50,936,302 +0.01(+0.08%)
Aug 17, 2021 13.32 13.33 12.81 12.99 74,534,027 -0.47(-3.49%)
Aug 16, 2021 13.50 13.56 13.32 13.46 38,710,276 -0.13(-0.96%)
Aug 13, 2021 13.88 13.95 13.54 13.59 45,118,473 -0.31(-2.23%)
Aug 12, 2021 13.92 14.05 13.79 13.90 38,576,030 -0.03(-0.22%)
Aug 11, 2021 13.86 13.95 13.67 13.93 42,741,477 +0.11(+0.80%)
Aug 10, 2021 13.77 13.90 13.66 13.82 32,092,649 +0.07(+0.51%)
Aug 09, 2021 13.72 13.82 13.55 13.75 38,694,416 -0.05(-0.36%)
Aug 06, 2021 13.82 13.91 13.73 13.80 44,450,688 +0.09(+0.66%)
Aug 05, 2021 13.54 13.82 13.45 13.71 60,427,611 +0.39(+2.93%)
Aug 04, 2021 13.85 13.93 13.30 13.32 81,475,574 -0.70(-4.99%)
Aug 03, 2021 13.97 14.08 13.64 14.02 53,165,715 +0.11(+0.79%)
Aug 02, 2021 14.02 14.33 13.88 13.91 64,604,312 -0.04(-0.29%)
Jul 30, 2021 14.23 14.30 13.87 13.95 74,955,726 -0.44(-3.06%)
Jul 29, 2021 14.51 14.79 14.30 14.39 111,489,427 +0.53(+3.82%)
Jul 28, 2021 13.86 13.99 13.56 13.86 70,127,803 +0.07(+0.51%)
Jul 27, 2021 13.93 13.96 13.65 13.79 41,896,310 -0.24(-1.71%)
Jul 26, 2021 13.90 14.08 13.87 14.03 43,735,720 +0.21(+1.52%)
Jul 23, 2021 13.97 14.04 13.73 13.82 37,927,920 -0.09(-0.65%)
Jul 22, 2021 14.08 14.14 13.78 13.91 40,337,474 -0.28(-1.97%)
Jul 21, 2021 14.05 14.34 14.03 14.19 53,741,807 +0.28(+2.01%)
Jul 20, 2021 13.37 13.96 13.28 13.91 70,644,915 +0.63(+4.74%)
Jul 19, 2021 13.25 13.32 12.79 13.28 99,866,644 -0.33(-2.42%)
Jul 16, 2021 14.12 14.14 13.58 13.61 48,065,889 -0.40(-2.86%)
Jul 15, 2021 14.15 14.30 13.94 14.01 45,674,872 -0.24(-1.68%)
Jul 14, 2021 14.43 14.63 14.20 14.25 38,962,945 -0.17(-1.18%)
Jul 13, 2021 14.50 14.62 14.29 14.42 45,324,059 -0.19(-1.30%)
Jul 12, 2021 14.36 14.74 14.24 14.61 49,165,933 +0.13(+0.90%)
Jul 09, 2021 14.44 14.57 14.27 14.48 65,981,232 +0.42(+2.99%)
Jul 08, 2021 13.96 14.23 13.73 14.06 62,562,489 -0.17(-1.19%)
Jul 07, 2021 14.41 14.46 14.02 14.23 72,889,885 -0.27(-1.86%)
Jul 06, 2021 14.87 14.88 14.39 14.50 73,935,284 -0.43(-2.88%)
Jul 02, 2021 14.96 15.04 14.83 14.93 43,824,919 +0.02(+0.13%)
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.