Ford Motor (NY: F )

12.27 USD +0.03 (+0.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.65 11.73 11.36 11.55 61,491,585 +0.00(+0.00%)
May 30, 2018 11.53 11.61 11.47 11.55 25,553,593 +0.11(+0.96%)
May 29, 2018 11.60 11.62 11.36 11.44 31,318,788 -0.07(-0.61%)
May 25, 2018 11.51 11.51 11.51 0 -0.11(-0.95%)
May 24, 2018 11.45 11.65 11.44 11.62 34,876,334 +0.18(+1.57%)
May 23, 2018 11.50 11.55 11.33 11.44 23,593,369 -0.08(-0.69%)
May 22, 2018 11.58 11.63 11.51 11.52 22,360,385 +0.01(+0.09%)
May 21, 2018 11.42 11.55 11.39 11.51 31,010,635 +0.18(+1.59%)
May 18, 2018 11.44 11.47 11.30 11.33 23,893,731 -0.13(-1.13%)
May 17, 2018 11.40 11.48 11.38 11.46 20,738,362 +0.06(+0.53%)
May 16, 2018 11.21 11.40 11.20 11.40 28,971,588 +0.18(+1.60%)
May 15, 2018 11.10 11.25 11.06 11.22 26,948,864 +0.04(+0.36%)
May 14, 2018 11.23 11.29 11.17 11.18 27,890,453 -0.01(-0.09%)
May 11, 2018 11.22 11.24 11.16 11.19 19,837,675 -0.02(-0.18%)
May 10, 2018 11.04 11.25 11.02 11.21 32,019,365 +0.15(+1.36%)
May 09, 2018 11.21 11.28 11.02 11.06 43,723,242 -0.21(-1.86%)
May 08, 2018 11.32 11.37 11.23 11.27 25,749,373 -0.07(-0.62%)
May 07, 2018 11.36 11.44 11.31 11.34 27,535,931 -0.02(-0.18%)
May 04, 2018 11.16 11.41 11.09 11.36 32,043,468 +0.16(+1.43%)
May 03, 2018 11.17 11.21 10.97 11.20 38,895,604 -0.01(-0.09%)
May 02, 2018 11.26 11.27 11.12 11.21 41,896,467 -0.05(-0.44%)
May 01, 2018 11.25 11.35 11.10 11.26 61,429,841 +0.02(+0.18%)
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%)
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.