Ford Motor (NY: F )

11.74 USD +0.13 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 11.53 11.72 11.22 11.24 66,087,940 -0.25(-2.18%)
Apr 27, 2018 11.40 11.56 11.38 11.49 33,375,943 +0.06(+0.52%)
Apr 26, 2018 11.42 11.53 11.29 11.43 80,662,598 +0.32(+2.88%)
Apr 25, 2018 10.96 11.16 10.87 11.11 40,308,225 +0.15(+1.37%)
Apr 24, 2018 11.05 11.17 10.93 10.96 39,619,482 -0.08(-0.72%)
Apr 23, 2018 10.84 11.04 10.83 11.04 31,920,795 +0.22(+2.03%)
Apr 20, 2018 11.01 11.03 10.78 10.82 44,930,027 -0.14(-1.28%)
Apr 19, 2018 11.18 11.25 10.85 10.96 49,140,073 -0.37(-3.27%)
Apr 18, 2018 11.38 11.48 11.30 11.33 46,210,957 -0.05(-0.44%)
Apr 17, 2018 11.43 11.45 11.30 11.38 30,903,615 +0.00(+0.00%)
Apr 16, 2018 11.36 11.45 11.27 11.38 32,802,518 +0.10(+0.89%)
Apr 13, 2018 11.35 11.39 11.23 11.28 34,598,783 -0.03(-0.27%)
Apr 12, 2018 11.50 11.54 11.25 11.31 47,129,032 -0.12(-1.05%)
Apr 11, 2018 11.38 11.49 11.30 11.43 32,978,938 -0.02(-0.17%)
Apr 10, 2018 11.44 11.55 11.41 11.45 43,995,216 +0.20(+1.78%)
Apr 09, 2018 11.25 11.38 11.20 11.25 36,459,390 +0.07(+0.63%)
Apr 06, 2018 11.28 11.35 11.07 11.18 31,920,686 -0.17(-1.50%)
Apr 05, 2018 11.34 11.38 11.23 11.35 28,666,753 +0.02(+0.18%)
Apr 04, 2018 10.87 11.36 10.80 11.33 44,827,911 +0.18(+1.61%)
Apr 03, 2018 11.01 11.18 10.90 11.15 42,521,256 +0.29(+2.67%)
Apr 02, 2018 11.06 11.09 10.70 10.86 43,596,293 -0.22(-1.99%)
Mar 29, 2018 11.08 11.08 11.08 0 +0.22(+2.03%)
Mar 28, 2018 10.83 10.95 10.73 10.86 42,263,662 +0.03(+0.28%)
Mar 27, 2018 10.85 10.92 10.72 10.83 40,677,215 +0.00(+0.00%)
Mar 26, 2018 10.74 10.87 10.68 10.83 52,325,462 +0.27(+2.56%)
Mar 23, 2018 10.79 10.85 10.51 10.56 39,950,867 -0.19(-1.77%)
Mar 22, 2018 11.00 11.06 10.73 10.75 51,271,674 -0.35(-3.15%)
Mar 21, 2018 11.00 11.19 10.93 11.10 38,547,344 +0.11(+1.00%)
Mar 20, 2018 11.05 11.12 10.97 10.99 45,611,913 -0.02(-0.18%)
Mar 19, 2018 11.15 11.17 10.87 11.01 63,122,075 -0.14(-1.26%)
Mar 16, 2018 11.12 11.22 11.06 11.15 80,684,224 +0.08(+0.72%)
Mar 15, 2018 11.05 11.25 10.95 11.07 47,644,498 +0.05(+0.45%)
Mar 14, 2018 11.25 11.44 11.01 11.02 91,974,991 +0.24(+2.23%)
Mar 13, 2018 10.84 10.98 10.73 10.78 44,443,298 -0.03(-0.28%)
Mar 12, 2018 10.69 10.85 10.68 10.81 33,788,068 +0.08(+0.75%)
Mar 09, 2018 10.63 10.72 10.57 10.73 26,684,375 +0.12(+1.13%)
Mar 08, 2018 10.65 10.68 10.48 10.61 26,937,008 -0.02(-0.19%)
Mar 07, 2018 10.64 10.63 29,925,574 +0.00(+0.00%)
Mar 06, 2018 10.65 10.68 10.47 10.63 30,621,781 +0.05(+0.47%)
Mar 05, 2018 10.31 10.63 10.30 10.58 44,010,947 +0.18(+1.73%)
Mar 02, 2018 10.24 10.42 10.14 10.40 60,491,864 +0.11(+1.07%)
Mar 01, 2018 10.65 10.69 10.20 10.29 75,817,293 -0.32(-3.02%)
Feb 28, 2018 10.68 10.79 10.57 10.61 41,319,079 +0.00(+0.00%)
Feb 27, 2018 10.93 10.99 10.60 10.61 43,453,604 -0.28(-2.57%)
Feb 26, 2018 10.74 10.95 10.70 10.89 27,099,621 +0.19(+1.78%)
Feb 23, 2018 10.67 10.71 10.62 10.70 21,786,781 +0.07(+0.66%)
Feb 22, 2018 10.63 25,395,918 +0.03(+0.28%)
Feb 21, 2018 10.65 10.75 10.59 10.60 36,018,250 -0.03(-0.28%)
Feb 20, 2018 10.58 10.66 10.57 10.63 27,612,725 +0.02(+0.19%)
Feb 16, 2018 10.61 10.61 10.61 0 -0.15(-1.39%)
Feb 15, 2018 10.74 10.64 10.76 28,204,681 +0.02(+0.19%)
Feb 14, 2018 10.55 10.75 10.50 10.74 27,786,604 +0.15(+1.42%)
Feb 13, 2018 10.53 10.59 36,879,602 -0.11(-1.03%)
Feb 12, 2018 10.67 10.82 10.54 10.70 48,994,027 +0.17(+1.61%)
Feb 09, 2018 10.57 10.64 10.24 10.53 72,103,620 +0.10(+0.96%)
Feb 08, 2018 10.79 10.86 10.42 10.43 73,968,525 -0.33(-3.07%)
Feb 07, 2018 10.75 11.04 10.70 10.76 68,024,472 +0.00(+0.00%)
Feb 06, 2018 10.27 10.79 10.21 10.76 139,870,520 +0.40(+3.86%)
Feb 05, 2018 10.78 10.78 10.35 10.36 96,403,895 -0.35(-3.27%)
Feb 02, 2018 10.88 10.88 10.62 10.71 72,312,922 -0.21(-1.92%)
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.