Ford Motor (NY: F )

14.52 USD -0.25 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.38 16.40 16.22 16.34 20,336,962 -0.04(-0.24%)
Feb 26, 2015 16.40 16.53 16.37 16.38 20,778,329 -0.13(-0.79%)
Feb 25, 2015 16.34 16.62 16.34 16.51 23,320,069 +0.15(+0.92%)
Feb 24, 2015 16.36 16.42 16.28 16.36 17,671,810 -0.02(-0.12%)
Feb 23, 2015 16.33 16.45 16.29 16.38 18,978,589 -0.02(-0.12%)
Feb 20, 2015 16.39 16.46 16.25 16.40 21,523,627 -0.03(-0.18%)
Feb 19, 2015 16.19 16.48 16.17 16.43 24,841,834 +0.22(+1.36%)
Feb 18, 2015 16.16 16.33 16.06 16.21 22,810,463 +0.10(+0.62%)
Feb 17, 2015 16.21 16.30 16.00 16.11 44,357,504 -0.19(-1.17%)
Feb 13, 2015 16.33 16.30 16.30 16.30 19,954,600 -0.06(-0.37%)
Feb 12, 2015 16.34 16.45 16.30 16.36 23,711,728 +0.11(+0.68%)
Feb 11, 2015 16.08 16.31 16.01 16.25 34,283,806 +0.16(+0.99%)
Feb 10, 2015 16.05 16.14 15.91 16.09 27,920,725 +0.17(+1.07%)
Feb 09, 2015 15.76 16.03 15.72 15.92 20,284,003 +0.06(+0.38%)
Feb 06, 2015 15.84 16.00 15.77 15.86 28,187,680 +0.01(+0.06%)
Feb 05, 2015 16.01 16.02 15.75 15.85 25,709,047 -0.02(-0.13%)
Feb 04, 2015 15.68 16.02 15.65 15.87 41,177,641 +0.22(+1.41%)
Feb 03, 2015 15.47 15.79 15.44 15.65 48,332,325 +0.38(+2.49%)
Feb 02, 2015 14.75 15.30 14.73 15.27 40,367,750 +0.56(+3.81%)
Jan 30, 2015 14.75 14.89 14.63 14.71 30,439,659 -0.14(-0.94%)
Jan 29, 2015 14.62 14.96 14.30 14.85 40,712,221 +0.39(+2.70%)
Jan 28, 2015 14.83 14.83 14.42 14.46 40,547,809 -0.39(-2.63%)
Jan 27, 2015 14.96 14.99 14.77 14.85 34,597,327 -0.23(-1.53%)
Jan 26, 2015 14.98 15.15 14.96 15.08 25,224,673 +0.17(+1.14%)
Jan 23, 2015 15.02 15.08 14.89 14.91 21,620,561 -0.12(-0.80%)
Jan 22, 2015 15.01 15.07 14.90 15.03 23,659,339 +0.06(+0.40%)
Jan 21, 2015 14.98 15.11 14.88 14.97 23,269,615 -0.04(-0.27%)
Jan 20, 2015 15.08 15.13 14.75 15.01 28,455,351 -0.01(-0.07%)
Jan 16, 2015 14.81 15.04 14.75 15.02 32,089,873 +0.16(+1.08%)
Jan 15, 2015 15.11 15.16 14.80 14.86 24,978,283 -0.25(-1.65%)
Jan 14, 2015 15.07 15.16 14.83 15.11 36,557,356 -0.10(-0.66%)
Jan 13, 2015 15.38 15.48 15.08 15.21 26,277,690 -0.01(-0.07%)
Jan 12, 2015 15.31 15.32 15.11 15.22 22,720,441 +0.01(+0.07%)
Jan 09, 2015 15.46 15.47 15.06 15.21 23,420,750 -0.21(-1.36%)
Jan 08, 2015 15.40 15.48 15.23 15.42 33,865,869 +0.38(+2.53%)
Jan 07, 2015 14.78 15.09 14.77 15.04 26,059,625 +0.42(+2.87%)
Jan 06, 2015 14.88 14.90 14.38 14.62 32,961,360 -0.14(-0.95%)
Jan 05, 2015 15.12 15.13 14.69 14.76 43,959,230 -0.60(-3.91%)
Jan 02, 2015 15.59 15.65 15.18 15.36 24,777,911 -0.14(-0.90%)
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%)
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.