Ford Motor (NY: F )

11.53 USD +0.67 (+6.17%)
Official Closing Price Updated: 7:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 8.190 8.320 8.130 8.130 23,141,000 -0.04(-0.49%)
Nov 29, 2006 8.370 8.380 8.100 8.170 30,529,900 +0.02(+0.25%)
Nov 28, 2006 8.150 8.210 8.000 8.150 36,097,300 -0.01(-0.12%)
Nov 27, 2006 8.550 8.550 8.140 8.160 37,061,300 -0.36(-4.23%)
Nov 24, 2006 8.560 8.650 8.520 8.520 6,321,000 -0.09(-1.05%)
Nov 22, 2006 8.570 8.730 8.490 8.610 14,801,200 +0.05(+0.58%)
Nov 21, 2006 8.620 8.680 8.510 8.560 18,309,900 -0.11(-1.27%)
Nov 20, 2006 8.890 8.940 8.660 8.670 15,231,300 -0.22(-2.47%)
Nov 17, 2006 8.990 9.030 8.870 8.890 17,109,900 -0.14(-1.55%)
Nov 16, 2006 9.050 9.190 8.950 9.030 26,440,900 +0.03(+0.33%)
Nov 15, 2006 8.790 9.030 8.780 9.000 25,010,200 +0.20(+2.27%)
Nov 14, 2006 8.900 8.940 8.680 8.800 26,417,300 -0.07(-0.79%)
Nov 13, 2006 8.600 8.900 8.520 8.870 17,898,400 +0.29(+3.38%)
Nov 10, 2006 8.620 8.640 8.540 8.580 6,769,800 +0.02(+0.23%)
Nov 09, 2006 8.640 8.670 8.550 8.560 9,071,200 -0.07(-0.81%)
Nov 08, 2006 8.730 8.790 8.590 8.630 17,647,800 -0.10(-1.15%)
Nov 07, 2006 8.730 8.790 8.600 8.730 18,598,700 +0.07(+0.81%)
Nov 06, 2006 8.440 8.690 8.440 8.660 16,185,100 +0.28(+3.34%)
Nov 03, 2006 8.580 8.580 8.370 8.380 12,731,500 -0.18(-2.10%)
Nov 02, 2006 8.520 8.580 8.280 8.560 22,422,800 +0.04(+0.47%)
Nov 01, 2006 8.330 8.520 8.320 8.520 25,117,300 +0.24(+2.90%)
Oct 31, 2006 8.300 8.450 8.150 8.280 14,415,800 +0.03(+0.36%)
Oct 30, 2006 8.300 8.300 8.080 8.250 19,591,000 -0.04(-0.48%)
Oct 27, 2006 8.490 8.490 8.270 8.290 18,625,600 -0.19(-2.24%)
Oct 26, 2006 8.590 8.670 8.450 8.480 27,478,400 -0.01(-0.12%)
Oct 25, 2006 8.370 8.650 8.320 8.490 42,475,400 +0.19(+2.29%)
Oct 24, 2006 8.020 8.310 7.950 8.300 38,016,400 +0.40(+5.06%)
Oct 23, 2006 7.860 8.030 7.810 7.900 36,183,500 -0.11(-1.37%)
Oct 20, 2006 8.070 8.070 7.930 8.010 25,992,400 -0.02(-0.25%)
Oct 19, 2006 8.010 8.070 7.970 8.030 12,273,300 -0.02(-0.25%)
Oct 18, 2006 8.050 8.150 8.020 8.050 22,351,800 +0.02(+0.25%)
Oct 17, 2006 7.990 8.030 7.850 8.030 28,731,500 -0.05(-0.62%)
Oct 16, 2006 8.170 8.180 8.080 8.080 12,926,900 -0.09(-1.10%)
Oct 13, 2006 8.230 8.240 8.130 8.170 19,911,000 -0.06(-0.73%)
Oct 12, 2006 8.300 8.330 8.170 8.230 17,642,100 -0.04(-0.48%)
Oct 11, 2006 8.170 8.340 8.110 8.270 25,570,000 +0.08(+0.98%)
Oct 10, 2006 8.230 8.290 8.110 8.190 23,249,100 +0.00(+0.00%)
Oct 09, 2006 8.300 8.310 8.170 8.190 16,432,300 -0.12(-1.44%)
Oct 06, 2006 8.340 8.430 8.260 8.310 29,038,600 -0.02(-0.24%)
Oct 05, 2006 8.480 8.520 8.260 8.330 26,797,600 -0.23(-2.69%)
Oct 04, 2006 8.120 8.600 8.110 8.560 56,427,700 +0.33(+4.01%)
Oct 03, 2006 8.160 8.350 8.080 8.230 33,258,400 +0.10(+1.23%)
Oct 02, 2006 8.100 8.220 8.050 8.130 15,517,500 +0.04(+0.49%)
Sep 29, 2006 8.250 8.250 8.040 8.090 29,355,200 -0.07(-0.86%)
Sep 28, 2006 8.080 8.240 8.040 8.160 33,641,200 +0.16(+2.00%)
Sep 27, 2006 8.500 8.520 7.970 8.000 62,461,000 -0.41(-4.88%)
Sep 26, 2006 8.210 8.410 8.160 8.410 33,004,400 +0.26(+3.19%)
Sep 25, 2006 8.000 8.210 7.970 8.150 32,800,600 +0.15(+1.88%)
Sep 22, 2006 7.810 8.010 7.800 8.000 32,026,800 +0.24(+3.09%)
Sep 21, 2006 7.820 7.950 7.730 7.760 27,079,000 +0.01(+0.13%)
Sep 20, 2006 7.710 7.830 7.650 7.750 30,865,500 +0.09(+1.17%)
Sep 19, 2006 7.900 7.920 7.628 7.660 45,595,600 -0.16(-2.05%)
Sep 18, 2006 7.630 8.000 7.610 7.820 72,880,800 -0.20(-2.49%)
Sep 15, 2006 8.900 8.490 7.750 8.020 190,636,400 -1.07(-11.77%)
Sep 14, 2006 8.970 9.200 8.750 9.090 65,476,900 -0.10(-1.09%)
Sep 13, 2006 9.210 9.480 9.130 9.190 70,983,900 +0.13(+1.43%)
Sep 12, 2006 8.700 9.110 8.700 9.060 45,323,300 +0.35(+4.02%)
Sep 11, 2006 8.780 8.840 8.640 8.710 29,662,400 -0.06(-0.68%)
Sep 08, 2006 8.650 8.810 8.520 8.770 25,545,800 +0.19(+2.21%)
Sep 07, 2006 8.560 8.640 8.400 8.580 25,217,200 +0.03(+0.35%)
Sep 06, 2006 8.730 8.670 8.490 8.550 66,498,200 +0.16(+1.91%)
Sep 05, 2006 8.280 8.410 8.200 8.390 26,565,400 +0.12(+1.45%)
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.