Ford Motor (NY: F )

12.17 USD -0.21 (-1.70%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 15.51 15.50 15.50 15.50 17,930,200 +0.00(+0.00%)
Dec 30, 2014 15.48 15.60 15.45 15.50 14,792,718 -0.02(-0.13%)
Dec 29, 2014 15.37 15.68 15.34 15.52 19,132,523 +0.07(+0.45%)
Dec 26, 2014 15.30 15.48 15.26 15.45 11,666,422 +0.15(+0.98%)
Dec 24, 2014 15.37 15.30 15.30 15.30 7,128,800 -0.03(-0.20%)
Dec 23, 2014 15.21 15.45 15.21 15.33 20,825,606 +0.11(+0.72%)
Dec 22, 2014 15.08 15.24 15.00 15.22 25,221,389 +0.19(+1.26%)
Dec 19, 2014 14.79 15.05 14.74 15.03 40,843,451 +0.22(+1.49%)
Dec 18, 2014 14.70 14.81 14.51 14.81 35,497,522 +0.36(+2.49%)
Dec 17, 2014 14.17 14.52 14.11 14.45 29,374,849 +0.36(+2.56%)
Dec 16, 2014 14.19 14.46 13.93 14.09 43,867,376 -0.19(-1.33%)
Dec 15, 2014 14.86 14.91 14.27 14.28 47,368,039 -0.71(-4.74%)
Dec 12, 2014 15.20 15.21 14.99 14.99 22,684,527 -0.29(-1.90%)
Dec 11, 2014 15.17 15.49 15.03 15.28 30,337,506 +0.12(+0.79%)
Dec 10, 2014 15.43 15.43 15.15 15.16 24,607,089 -0.27(-1.75%)
Dec 09, 2014 15.05 15.43 14.75 15.43 23,229,813 +0.00(+0.00%)
Dec 08, 2014 15.68 15.75 15.38 15.43 25,513,336 -0.27(-1.72%)
Dec 05, 2014 15.90 15.90 15.63 15.70 29,700,293 -0.11(-0.70%)
Dec 04, 2014 16.00 16.03 15.75 15.81 23,353,647 -0.20(-1.25%)
Dec 03, 2014 15.88 16.13 15.88 16.01 37,559,949 +0.11(+0.69%)
Dec 02, 2014 15.86 15.95 15.61 15.90 32,303,242 +0.13(+0.82%)
Dec 01, 2014 15.78 15.89 15.70 15.77 30,014,339 +0.04(+0.25%)
Nov 28, 2014 15.65 15.73 15.47 15.73 18,620,274 +0.12(+0.77%)
Nov 26, 2014 15.65 15.61 15.61 15.61 20,003,200 -0.07(-0.45%)
Nov 25, 2014 15.74 15.84 15.61 15.68 32,221,114 +0.01(+0.06%)
Nov 24, 2014 15.51 15.69 15.50 15.67 32,794,195 +0.24(+1.56%)
Nov 21, 2014 15.64 15.65 15.37 15.43 25,609,597 -0.03(-0.19%)
Nov 20, 2014 15.37 15.65 15.28 15.46 21,160,589 +0.02(+0.13%)
Nov 19, 2014 15.48 15.48 15.26 15.44 22,625,488 -0.06(-0.39%)
Nov 18, 2014 15.70 15.75 15.25 15.50 43,647,801 -0.04(-0.26%)
Nov 17, 2014 15.35 15.60 15.20 15.54 46,490,034 +0.40(+2.64%)
Nov 14, 2014 15.01 15.27 14.98 15.14 37,093,171 +0.21(+1.41%)
Nov 13, 2014 14.71 15.17 14.70 14.93 50,283,968 +0.35(+2.40%)
Nov 12, 2014 14.32 14.63 14.26 14.58 36,217,924 +0.21(+1.46%)
Nov 11, 2014 14.05 14.43 14.00 14.37 35,309,592 +0.37(+2.64%)
Nov 10, 2014 14.19 14.20 13.95 14.00 36,346,348 -0.17(-1.20%)
Nov 07, 2014 14.22 14.27 14.13 14.17 30,254,740 -0.02(-0.14%)
Nov 06, 2014 13.92 14.22 13.92 14.19 36,427,788 +0.25(+1.79%)
Nov 05, 2014 14.03 14.05 13.87 13.94 26,040,208 -0.01(-0.07%)
Nov 04, 2014 13.94 14.00 13.86 13.95 19,689,038 -0.04(-0.29%)
Nov 03, 2014 14.10 14.17 13.94 13.99 31,548,921 -0.10(-0.71%)
Oct 31, 2014 14.13 14.15 14.04 14.09 37,277,819 +0.14(+1.00%)
Oct 30, 2014 13.88 13.96 13.68 13.95 25,505,751 +0.04(+0.29%)
Oct 29, 2014 14.14 14.18 13.76 13.91 31,257,847 -0.25(-1.77%)
Oct 28, 2014 13.89 14.16 13.86 14.16 36,813,984 +0.34(+2.46%)
Oct 27, 2014 13.87 13.78 13.78 13.82 61,439,252 +0.04(+0.29%)
Oct 24, 2014 14.41 14.44 13.65 13.78 91,944,005 -0.62(-4.31%)
Oct 23, 2014 14.30 14.49 14.28 14.40 30,402,705 +0.27(+1.91%)
Oct 22, 2014 14.29 14.33 14.08 14.13 24,282,715 -0.13(-0.91%)
Oct 21, 2014 14.26 14.28 14.10 14.26 29,924,535 +0.09(+0.64%)
Oct 20, 2014 14.04 14.09 13.98 14.17 18,961,544 +0.15(+1.07%)
Oct 17, 2014 14.20 14.25 13.97 14.02 31,547,970 +0.04(+0.29%)
Oct 16, 2014 13.39 14.06 13.36 13.98 41,380,356 +0.36(+2.64%)
Oct 15, 2014 13.59 13.77 13.26 13.62 46,493,805 -0.16(-1.16%)
Oct 14, 2014 13.60 14.04 13.54 13.78 43,395,717 +0.24(+1.77%)
Oct 13, 2014 13.78 13.88 13.52 13.54 37,684,185 -0.25(-1.81%)
Oct 10, 2014 13.71 13.92 13.55 13.79 41,079,514 -0.05(-0.36%)
Oct 09, 2014 14.21 14.22 13.80 13.84 31,758,238 -0.37(-2.60%)
Oct 08, 2014 14.07 14.24 13.62 14.21 50,313,593 +0.11(+0.78%)
Oct 07, 2014 14.47 14.47 14.08 14.10 42,841,350 -0.42(-2.89%)
Oct 06, 2014 14.66 14.70 14.50 14.52 23,948,419 -0.07(-0.48%)
Oct 03, 2014 14.66 14.69 14.50 14.59 38,177,484 +0.03(+0.21%)
Oct 02, 2014 14.59 14.67 14.44 14.56 37,787,466 -0.03(-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.