Ford Motor (NY: F )

12.38 USD -0.13 (-1.04%)
Official Closing Price Updated: 7:08 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.04 10.00 10.00 10.00 31,253,700 +0.01(+0.10%)
Dec 30, 2009 10.05 10.08 9.890 9.990 46,648,632 -0.12(-1.19%)
Dec 29, 2009 10.27 10.29 10.09 10.11 40,796,922 -0.09(-0.88%)
Dec 28, 2009 10.18 10.37 10.15 10.20 53,959,722 +0.07(+0.69%)
Dec 24, 2009 10.17 10.20 10.06 10.13 24,895,639 +0.05(+0.50%)
Dec 23, 2009 10.01 10.11 9.930 10.08 64,781,536 +0.18(+1.82%)
Dec 22, 2009 9.790 9.900 9.710 9.900 50,807,271 +0.14(+1.46%)
Dec 21, 2009 9.770 9.800 9.630 9.757 53,331,420 +0.08(+0.80%)
Dec 18, 2009 9.560 9.730 9.470 9.680 88,033,030 +0.29(+3.09%)
Dec 17, 2009 9.490 9.560 9.330 9.390 55,660,683 -0.19(-1.98%)
Dec 16, 2009 9.440 9.640 9.410 9.580 71,528,736 +0.19(+2.02%)
Dec 15, 2009 9.040 9.460 9.030 9.390 109,387,323 +0.31(+3.41%)
Dec 14, 2009 9.050 9.100 9.000 9.080 37,940,364 +0.08(+0.89%)
Dec 11, 2009 9.090 9.100 8.980 9.000 63,474,681 -0.05(-0.55%)
Dec 10, 2009 8.940 9.090 8.900 9.050 63,490,317 +0.19(+2.14%)
Dec 09, 2009 8.870 9.010 8.800 8.860 52,852,353 +0.04(+0.45%)
Dec 08, 2009 8.870 8.890 8.760 8.820 57,451,420 -0.09(-1.01%)
Dec 07, 2009 8.900 9.000 8.800 8.910 41,462,456 -0.03(-0.34%)
Dec 04, 2009 9.100 9.140 8.780 8.940 79,477,255 +0.00(+0.00%)
Dec 03, 2009 9.050 9.110 8.890 8.940 57,916,113 -0.07(-0.78%)
Dec 02, 2009 8.940 9.070 8.910 9.010 63,613,542 +0.13(+1.46%)
Dec 01, 2009 9.010 9.070 8.810 8.880 103,979,255 -0.01(-0.11%)
Nov 30, 2009 8.780 8.925 8.670 8.890 58,872,445 +0.16(+1.83%)
Nov 27, 2009 8.500 8.810 8.400 8.730 42,185,217 -0.08(-0.91%)
Nov 25, 2009 8.870 8.900 8.760 8.810 26,922,516 +0.00(+0.00%)
Nov 24, 2009 8.800 8.830 8.650 8.810 47,070,879 +0.08(+0.92%)
Nov 23, 2009 8.840 8.910 8.670 8.730 61,330,731 +0.09(+1.04%)
Nov 20, 2009 8.630 8.780 8.580 8.640 59,314,667 -0.09(-1.03%)
Nov 19, 2009 8.820 8.820 8.550 8.730 90,607,817 -0.21(-2.35%)
Nov 18, 2009 9.000 9.140 8.800 8.940 120,399,237 -0.04(-0.45%)
Nov 17, 2009 8.780 9.000 8.750 8.980 126,609,841 +0.27(+3.10%)
Nov 16, 2009 8.510 8.790 8.500 8.710 121,718,968 +0.30(+3.57%)
Nov 13, 2009 8.320 8.450 8.270 8.410 86,202,117 +0.21(+2.56%)
Nov 12, 2009 8.250 8.440 8.170 8.200 86,456,534 -0.13(-1.56%)
Nov 11, 2009 8.330 8.400 8.260 8.330 89,291,514 +0.09(+1.09%)
Nov 10, 2009 8.150 8.350 8.040 8.240 136,597,872 +0.06(+0.73%)
Nov 09, 2009 7.780 8.180 7.750 8.180 203,164,733 +0.43(+5.55%)
Nov 06, 2009 7.400 7.750 7.340 7.750 159,975,746 +0.36(+4.87%)
Nov 05, 2009 7.360 7.500 7.320 7.390 125,008,584 +0.12(+1.65%)
Nov 04, 2009 7.350 7.430 7.240 7.270 240,029,171 -0.17(-2.28%)
Nov 03, 2009 7.580 7.670 7.310 7.440 193,502,135 -0.14(-1.85%)
Nov 02, 2009 7.730 7.840 7.350 7.580 208,389,869 +0.58(+8.29%)
Oct 30, 2009 7.280 7.300 6.810 7.000 95,737,431 -0.30(-4.11%)
Oct 29, 2009 7.140 7.350 7.060 7.300 69,438,346 +0.34(+4.89%)
Oct 28, 2009 7.270 7.340 6.890 6.960 94,605,481 -0.37(-5.05%)
Oct 27, 2009 7.480 7.530 7.170 7.330 72,964,555 -0.14(-1.87%)
Oct 26, 2009 7.700 7.840 7.400 7.470 60,559,960 -0.16(-2.10%)
Oct 23, 2009 7.710 7.740 7.550 7.630 47,705,550 -0.13(-1.68%)
Oct 22, 2009 7.730 7.870 7.620 7.760 53,413,263 -0.02(-0.26%)
Oct 21, 2009 7.690 7.980 7.650 7.780 69,746,299 +0.07(+0.91%)
Oct 20, 2009 7.690 7.710 7.680 7.710 50,082,419 +0.14(+1.85%)
Oct 19, 2009 7.540 7.680 7.420 7.570 62,801,205 +0.15(+2.02%)
Oct 16, 2009 7.560 7.590 7.400 7.420 47,371,252 -0.24(-3.13%)
Oct 15, 2009 7.610 7.740 7.610 7.660 40,335,451 +0.00(+0.00%)
Oct 14, 2009 7.800 7.810 7.610 7.660 58,819,527 +0.04(+0.52%)
Oct 13, 2009 7.580 7.880 7.510 7.620 100,287,644 +0.00(+0.00%)
Oct 12, 2009 7.260 7.830 7.160 7.620 152,252,692 +0.50(+7.02%)
Oct 09, 2009 7.150 7.160 7.050 7.120 32,612,893 -0.06(-0.84%)
Oct 08, 2009 7.190 7.270 7.110 7.180 78,334,383 +0.05(+0.70%)
Oct 07, 2009 7.110 7.140 7.001 7.130 33,833,811 -0.01(-0.14%)
Oct 06, 2009 7.180 7.220 7.040 7.140 48,483,428 +0.09(+1.28%)
Oct 05, 2009 6.940 7.080 6.840 7.050 42,692,942 +0.21(+3.07%)
Oct 02, 2009 6.810 6.990 6.610 6.840 55,825,095 -0.13(-1.87%)
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.