Ford Motor (NY: F )

14.03 USD +0.21 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.63 12.66 12.45 12.53 36,084,533 -0.13(-1.03%)
Feb 27, 2017 12.49 12.68 12.43 12.66 41,676,798 +0.19(+1.52%)
Feb 24, 2017 12.51 12.51 12.38 12.47 40,817,305 -0.09(-0.72%)
Feb 23, 2017 12.70 12.71 12.55 12.56 22,467,035 -0.11(-0.87%)
Feb 22, 2017 12.66 12.77 12.65 12.67 24,777,128 -0.02(-0.16%)
Feb 21, 2017 12.61 12.72 12.61 12.69 29,155,281 +0.11(+0.87%)
Feb 17, 2017 12.58 12.58 12.58 0 +0.04(+0.32%)
Feb 16, 2017 12.61 12.64 12.48 12.54 22,879,525 -0.09(-0.71%)
Feb 15, 2017 12.62 12.64 12.55 12.63 25,108,533 -0.02(-0.16%)
Feb 14, 2017 12.64 12.70 12.59 12.65 28,347,567 +0.09(+0.72%)
Feb 13, 2017 12.54 12.62 12.48 12.56 24,462,881 +0.05(+0.40%)
Feb 10, 2017 12.44 12.51 12.37 12.51 32,996,465 +0.13(+1.05%)
Feb 09, 2017 12.38 12.47 12.35 12.38 32,923,627 +0.00(+0.00%)
Feb 08, 2017 12.34 12.45 12.27 12.38 26,400,517 +0.04(+0.32%)
Feb 07, 2017 12.51 12.52 12.31 12.34 32,913,338 -0.18(-1.44%)
Feb 06, 2017 12.55 12.62 12.46 12.52 26,910,882 -0.04(-0.32%)
Feb 03, 2017 12.42 12.62 12.39 12.56 38,245,251 +0.28(+2.28%)
Feb 02, 2017 12.30 12.37 12.23 12.28 29,026,981 -0.04(-0.32%)
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.