Ford Motor (NY: F )

11.19 USD -0.10 (-0.89%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.33 10.60 10.17 10.60 66,706,934 +0.61(+6.11%)
Nov 29, 2011 10.03 10.13 9.920 9.990 40,434,310 -0.01(-0.10%)
Nov 28, 2011 10.15 10.19 9.900 10.00 57,935,602 +0.25(+2.56%)
Nov 25, 2011 9.810 9.950 9.750 9.750 20,118,455 -0.08(-0.81%)
Nov 23, 2011 9.970 10.04 9.830 9.830 44,979,279 -0.26(-2.58%)
Nov 22, 2011 10.02 10.15 9.900 10.09 43,721,508 +0.04(+0.40%)
Nov 21, 2011 9.990 10.12 9.800 10.05 60,837,165 -0.05(-0.50%)
Nov 18, 2011 10.28 10.30 10.07 10.10 44,421,981 -0.07(-0.69%)
Nov 17, 2011 10.54 10.56 10.07 10.17 69,635,681 -0.39(-3.69%)
Nov 16, 2011 10.80 10.82 10.50 10.56 48,981,436 -0.31(-2.85%)
Nov 15, 2011 10.93 11.00 10.82 10.87 43,923,393 -0.15(-1.36%)
Nov 14, 2011 11.12 11.16 10.98 11.02 30,485,637 -0.12(-1.08%)
Nov 11, 2011 11.15 11.18 11.05 11.14 32,872,316 +0.15(+1.36%)
Nov 10, 2011 11.17 11.19 10.90 10.99 50,519,307 -0.05(-0.45%)
Nov 09, 2011 11.20 11.38 10.98 11.04 71,934,205 -0.57(-4.91%)
Nov 08, 2011 11.27 11.68 11.18 11.61 60,844,007 +0.39(+3.48%)
Nov 07, 2011 11.20 11.30 11.06 11.22 39,903,269 -0.05(-0.44%)
Nov 04, 2011 11.28 11.39 11.12 11.27 43,133,079 -0.05(-0.44%)
Nov 03, 2011 11.29 11.39 11.02 11.32 57,778,207 +0.17(+1.52%)
Nov 02, 2011 11.26 11.28 11.04 11.15 52,753,412 +0.07(+0.63%)
Nov 01, 2011 11.33 11.39 11.03 11.08 108,222,420 -0.60(-5.14%)
Oct 31, 2011 11.80 11.91 11.68 11.68 41,645,772 -0.32(-2.67%)
Oct 28, 2011 11.97 12.07 11.86 12.00 60,363,193 -0.08(-0.66%)
Oct 27, 2011 12.29 12.29 11.71 12.08 132,306,979 +0.21(+1.77%)
Oct 26, 2011 12.09 12.20 11.54 11.87 159,386,817 -0.56(-4.51%)
Oct 25, 2011 12.58 12.59 12.14 12.43 76,891,071 -0.08(-0.64%)
Oct 24, 2011 12.31 12.65 12.30 12.51 68,566,171 +0.25(+2.04%)
Oct 21, 2011 11.86 12.32 11.84 12.26 86,635,929 +0.56(+4.79%)
Oct 20, 2011 11.66 11.75 11.47 11.70 62,055,232 +0.14(+1.21%)
Oct 19, 2011 11.77 11.92 11.46 11.56 69,485,252 -0.22(-1.87%)
Oct 18, 2011 11.41 11.93 11.27 11.78 66,763,052 +0.38(+3.33%)
Oct 17, 2011 11.71 11.76 11.32 11.40 53,586,356 -0.16(-1.38%)
Oct 14, 2011 11.58 11.67 11.34 11.56 54,535,671 +0.22(+1.94%)
Oct 13, 2011 11.39 11.46 11.04 11.34 60,000,962 -0.04(-0.35%)
Oct 12, 2011 11.40 11.80 11.38 11.38 82,571,736 +0.14(+1.25%)
Oct 11, 2011 11.17 11.29 11.02 11.24 61,216,299 +0.03(+0.27%)
Oct 10, 2011 10.93 11.23 10.90 11.21 57,466,974 +0.52(+4.86%)
Oct 07, 2011 11.04 11.20 10.63 10.69 87,812,390 -0.30(-2.73%)
Oct 06, 2011 10.97 11.00 10.76 10.99 86,252,809 +0.43(+4.07%)
Oct 05, 2011 10.06 10.59 9.830 10.56 96,242,082 +0.48(+4.76%)
Oct 04, 2011 9.220 10.13 9.050 10.08 103,594,622 +0.71(+7.58%)
Oct 03, 2011 9.620 9.920 9.360 9.370 72,555,108 -0.30(-3.10%)
Sep 30, 2011 9.890 10.01 9.650 9.670 56,819,921 -0.33(-3.30%)
Sep 29, 2011 10.14 10.15 9.750 10.00 52,618,923 +0.07(+0.70%)
Sep 28, 2011 10.18 10.22 9.900 9.930 43,530,798 -0.19(-1.88%)
Sep 27, 2011 10.32 10.35 10.09 10.12 65,023,661 +0.04(+0.40%)
Sep 26, 2011 9.960 10.09 9.700 10.08 54,401,573 +0.22(+2.23%)
Sep 23, 2011 9.460 9.980 9.320 9.860 70,702,512 +0.24(+2.49%)
Sep 22, 2011 9.790 10.14 9.430 9.620 115,779,840 -0.35(-3.51%)
Sep 21, 2011 10.40 10.51 9.970 9.970 62,214,695 -0.45(-4.32%)
Sep 20, 2011 10.61 10.65 10.41 10.42 37,685,201 -0.12(-1.14%)
Sep 19, 2011 10.34 10.62 10.30 10.54 41,423,720 -0.08(-0.75%)
Sep 16, 2011 10.62 10.69 10.35 10.62 46,859,485 -0.01(-0.09%)
Sep 15, 2011 10.45 10.64 10.32 10.63 53,824,795 +0.31(+3.00%)
Sep 14, 2011 10.25 10.50 10.04 10.32 70,662,635 +0.15(+1.47%)
Sep 13, 2011 10.16 10.23 10.00 10.17 44,171,762 +0.06(+0.59%)
Sep 12, 2011 9.860 10.14 9.850 10.11 58,303,242 +0.06(+0.60%)
Sep 09, 2011 10.11 10.29 9.980 10.05 69,911,239 -0.29(-2.80%)
Sep 08, 2011 10.49 10.64 10.27 10.34 45,010,084 -0.22(-2.08%)
Sep 07, 2011 10.44 10.58 10.32 10.56 44,895,385 +0.34(+3.33%)
Sep 06, 2011 10.02 10.27 10.00 10.22 65,501,521 -0.20(-1.92%)
Sep 02, 2011 10.53 10.68 10.26 10.42 62,020,998 -0.43(-3.96%)
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.