Ford Motor (NY: F )

15.28 USD +0.17 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 7.900 8.000 7.751 7.910 59,777,100 +0.13(+1.67%)
Feb 27, 2007 8.120 8.160 7.600 7.780 91,229,100 -0.48(-5.81%)
Feb 26, 2007 8.310 8.340 8.150 8.260 28,361,347 -0.04(-0.48%)
Feb 23, 2007 8.350 8.360 8.210 8.300 30,366,900 -0.05(-0.60%)
Feb 22, 2007 8.480 8.530 8.320 8.350 26,903,500 -0.12(-1.42%)
Feb 21, 2007 8.670 8.680 8.410 8.470 36,351,500 -0.18(-2.08%)
Feb 20, 2007 8.560 8.690 8.540 8.650 27,532,700 +0.12(+1.41%)
Feb 16, 2007 8.540 8.740 8.510 8.530 32,178,900 -0.07(-0.81%)
Feb 15, 2007 8.550 8.640 8.510 8.600 24,990,600 +0.09(+1.06%)
Feb 14, 2007 8.450 8.650 8.440 8.510 63,469,376 +0.06(+0.71%)
Feb 13, 2007 8.500 8.500 8.360 8.450 59,691,833 -0.20(-2.31%)
Feb 12, 2007 8.720 8.752 8.500 8.650 33,682,834 -0.08(-0.92%)
Feb 09, 2007 8.820 8.970 8.690 8.730 108,536,600 +0.18(+2.11%)
Feb 08, 2007 8.500 8.570 8.490 8.550 23,819,700 -0.01(-0.12%)
Feb 07, 2007 8.560 8.640 8.460 8.560 32,595,800 +0.02(+0.23%)
Feb 06, 2007 8.330 8.550 8.300 8.540 44,747,000 +0.21(+2.52%)
Feb 05, 2007 8.200 8.380 8.190 8.330 27,387,700 +0.10(+1.22%)
Feb 02, 2007 8.290 8.290 8.160 8.230 24,731,400 -0.06(-0.72%)
Feb 01, 2007 8.170 8.300 8.130 8.290 27,922,600 +0.16(+1.97%)
Jan 31, 2007 8.170 8.200 8.040 8.130 65,040,000 -0.07(-0.85%)
Jan 30, 2007 8.380 8.420 8.190 8.200 28,763,400 -0.17(-2.03%)
Jan 29, 2007 8.440 8.510 8.350 8.370 55,791,000 -0.05(-0.59%)
Jan 26, 2007 8.150 8.480 8.140 8.420 54,421,900 +0.20(+2.43%)
Jan 25, 2007 8.150 8.520 8.000 8.220 99,689,400 +0.02(+0.24%)
Jan 24, 2007 8.310 8.350 8.110 8.200 76,827,200 -0.10(-1.20%)
Jan 23, 2007 8.390 8.620 8.240 8.300 116,391,000 -0.11(-1.31%)
Jan 22, 2007 8.330 8.430 8.250 8.410 53,554,600 +0.11(+1.33%)
Jan 19, 2007 8.240 8.320 8.170 8.300 66,023,400 +0.12(+1.47%)
Jan 18, 2007 8.060 8.240 8.060 8.180 78,369,700 +0.14(+1.74%)
Jan 17, 2007 7.970 8.100 7.970 8.040 63,728,700 +0.10(+1.26%)
Jan 16, 2007 7.890 8.010 7.870 7.940 66,699,800 +0.05(+0.63%)
Jan 12, 2007 7.770 7.920 7.760 7.890 57,053,800 +0.12(+1.54%)
Jan 11, 2007 7.730 7.800 7.680 7.770 40,022,600 +0.04(+0.52%)
Jan 10, 2007 7.790 7.790 7.670 7.730 42,397,100 -0.06(-0.77%)
Jan 09, 2007 7.750 7.860 7.730 7.790 56,732,200 +0.06(+0.78%)
Jan 08, 2007 7.630 7.750 7.620 7.730 48,939,000 +0.11(+1.44%)
Jan 05, 2007 7.720 7.750 7.570 7.620 40,562,100 -0.08(-1.04%)
Jan 04, 2007 7.560 7.720 7.430 7.700 63,537,400 +0.19(+2.53%)
Jan 03, 2007 7.560 7.670 7.440 7.510 78,652,300 +0.00(+0.00%)
Dec 29, 2006 7.470 7.570 7.450 7.510 33,603,900 +0.01(+0.13%)
Dec 28, 2006 7.640 7.640 7.470 7.500 30,125,700 -0.08(-1.06%)
Dec 27, 2006 7.600 7.650 7.520 7.580 45,438,900 +0.09(+1.20%)
Dec 26, 2006 7.450 7.570 7.370 7.490 32,049,100 +0.07(+0.94%)
Dec 22, 2006 7.330 7.470 7.260 7.420 55,616,400 +0.11(+1.50%)
Dec 21, 2006 7.350 7.420 7.270 7.310 59,661,400 -0.02(-0.27%)
Dec 20, 2006 7.220 7.340 7.200 7.330 88,776,200 +0.15(+2.09%)
Dec 19, 2006 7.120 7.200 7.080 7.180 94,259,000 +0.15(+2.13%)
Dec 18, 2006 7.120 7.120 6.980 7.030 53,319,800 -0.05(-0.71%)
Dec 15, 2006 7.150 7.220 7.040 7.080 83,638,700 -0.03(-0.42%)
Dec 14, 2006 6.920 7.110 6.850 7.110 112,895,000 +0.23(+3.34%)
Dec 13, 2006 7.130 7.170 6.850 6.880 168,212,600 -0.21(-2.96%)
Dec 12, 2006 7.230 7.290 7.080 7.090 113,164,300 -0.15(-2.07%)
Dec 11, 2006 7.270 7.320 7.170 7.240 73,746,800 +0.01(+0.14%)
Dec 08, 2006 7.150 7.240 6.980 7.230 195,921,200 +0.07(+0.98%)
Dec 07, 2006 7.320 7.400 7.150 7.160 338,322,400 -0.20(-2.72%)
Dec 06, 2006 7.640 7.650 7.280 7.360 185,085,500 -0.32(-4.17%)
Dec 05, 2006 7.630 7.830 7.420 7.680 114,612,600 -0.21(-2.66%)
Dec 04, 2006 7.970 8.070 7.880 7.890 37,128,600 -0.15(-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.