Ford Motor (NY: F )

11.45 USD -0.66 (-5.45%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.480 9.480 9.480 0 -0.22(-2.27%)
Aug 30, 2018 9.870 9.910 9.670 9.700 48,532,666 -0.27(-2.71%)
Aug 29, 2018 10.01 10.02 9.900 9.970 37,321,928 -0.04(-0.40%)
Aug 28, 2018 10.08 10.09 9.950 10.01 33,842,281 +0.02(+0.20%)
Aug 27, 2018 9.750 10.04 9.730 9.990 49,759,791 +0.31(+3.20%)
Aug 24, 2018 9.650 9.700 9.610 9.680 18,380,000 +0.05(+0.52%)
Aug 23, 2018 9.670 9.690 9.580 9.630 31,511,447 -0.06(-0.62%)
Aug 22, 2018 9.790 9.820 9.680 9.690 30,798,012 -0.17(-1.72%)
Aug 21, 2018 9.770 9.900 9.690 9.860 46,410,862 +0.14(+1.44%)
Aug 20, 2018 9.560 9.740 9.560 9.720 25,249,441 +0.17(+1.78%)
Aug 17, 2018 9.530 9.600 9.460 9.550 32,742,900 +0.04(+0.42%)
Aug 16, 2018 9.500 9.600 9.490 9.510 28,856,644 +0.06(+0.63%)
Aug 15, 2018 9.460 9.500 9.350 9.450 36,292,847 -0.05(-0.53%)
Aug 14, 2018 9.510 9.610 9.450 9.500 37,654,850 +0.04(+0.42%)
Aug 13, 2018 9.740 9.750 9.420 9.460 66,566,769 -0.28(-2.87%)
Aug 10, 2018 9.910 9.910 9.720 9.740 39,180,400 -0.17(-1.72%)
Aug 09, 2018 10.06 10.07 9.900 9.910 35,671,812 -0.14(-1.39%)
Aug 08, 2018 10.05 10.10 10.04 10.05 22,601,601 -0.03(-0.30%)
Aug 07, 2018 10.04 10.10 10.02 10.08 27,961,031 +0.05(+0.50%)
Aug 06, 2018 10.00 10.05 9.970 10.03 22,245,452 -0.01(-0.10%)
Aug 03, 2018 9.930 10.06 9.930 10.04 25,925,100 +0.12(+1.21%)
Aug 02, 2018 9.900 9.980 9.840 9.920 40,316,145 +0.02(+0.20%)
Aug 01, 2018 10.06 10.08 9.820 9.900 44,120,166 -0.14(-1.39%)
Jul 31, 2018 10.11 10.11 10.00 10.04 38,023,756 -0.03(-0.30%)
Jul 30, 2018 9.960 10.10 9.930 10.07 35,875,459 +0.14(+1.41%)
Jul 27, 2018 9.960 10.05 9.910 9.930 46,178,700 +0.04(+0.40%)
Jul 26, 2018 10.14 10.16 9.840 9.890 103,868,154 -0.63(-5.99%)
Jul 25, 2018 10.32 10.57 10.12 10.52 92,660,798 -0.05(-0.47%)
Jul 24, 2018 10.51 10.74 10.50 10.57 47,300,136 +0.10(+0.96%)
Jul 23, 2018 10.56 10.56 10.42 10.47 34,935,583 -0.09(-0.85%)
Jul 20, 2018 10.68 10.72 10.51 10.56 41,673,254 -0.26(-2.40%)
Jul 19, 2018 10.89 10.90 10.77 10.82 40,293,550 -0.05(-0.46%)
Jul 18, 2018 10.85 10.89 10.81 10.87 36,414,813 +0.01(+0.09%)
Jul 17, 2018 10.80 10.90 10.80 10.86 37,582,515 +0.01(+0.09%)
Jul 16, 2018 10.95 10.97 10.76 10.85 46,156,833 -0.13(-1.18%)
Jul 13, 2018 11.02 11.05 10.91 10.98 36,567,189 -0.07(-0.63%)
Jul 12, 2018 11.10 11.14 11.00 11.05 27,022,450 -0.02(-0.18%)
Jul 11, 2018 11.15 11.17 11.05 11.07 30,025,081 -0.18(-1.60%)
Jul 10, 2018 11.20 11.26 11.17 11.25 21,219,419 +0.05(+0.45%)
Jul 09, 2018 11.10 11.26 11.03 11.20 23,912,436 +0.14(+1.27%)
Jul 06, 2018 11.04 11.10 10.92 11.06 25,671,874 +0.01(+0.09%)
Jul 05, 2018 11.10 11.14 11.02 11.05 30,255,047 +0.06(+0.55%)
Jul 03, 2018 10.99 10.99 10.99 0 -0.11(-0.99%)
Jul 02, 2018 11.02 11.11 10.91 11.10 37,879,114 +0.03(+0.27%)
Jun 29, 2018 11.32 11.37 11.03 11.07 44,718,473 -0.21(-1.86%)
Jun 28, 2018 11.37 11.40 11.15 11.28 43,835,847 -0.14(-1.23%)
Jun 27, 2018 11.54 11.64 11.40 11.42 27,240,981 -0.10(-0.87%)
Jun 26, 2018 11.56 11.63 11.49 11.52 36,627,272 +0.02(+0.17%)
Jun 25, 2018 11.63 11.67 11.38 11.50 36,093,088 -0.15(-1.29%)
Jun 22, 2018 11.75 11.87 11.62 11.65 38,207,303 -0.06(-0.51%)
Jun 21, 2018 11.80 11.83 11.64 11.71 33,312,056 -0.16(-1.35%)
Jun 20, 2018 11.97 12.05 11.83 11.87 31,961,242 -0.02(-0.17%)
Jun 19, 2018 11.82 11.89 11.67 11.89 40,061,175 -0.10(-0.83%)
Jun 18, 2018 11.82 12.04 11.81 11.99 32,705,092 +0.11(+0.93%)
Jun 15, 2018 12.03 11.89 11.88 56,326,835 -0.01(-0.08%)
Jun 14, 2018 12.00 12.01 11.84 11.89 34,521,000 -0.13(-1.08%)
Jun 13, 2018 12.10 12.10 11.96 12.02 28,406,725 -0.09(-0.74%)
Jun 12, 2018 12.07 12.15 12.03 12.11 51,393,299 +0.08(+0.67%)
Jun 11, 2018 12.10 12.14 12.02 12.03 30,395,110 -0.07(-0.58%)
Jun 08, 2018 12.04 12.12 12.00 12.10 28,371,881 +0.07(+0.58%)
Jun 07, 2018 11.97 12.15 11.96 12.03 46,889,752 +0.06(+0.50%)
Jun 06, 2018 12.00 11.97 31,108,546 +0.14(+1.18%)
Jun 05, 2018 11.74 11.87 11.68 11.83 31,036,462 +0.09(+0.77%)
Jun 04, 2018 11.74 11.79 11.70 11.74 25,139,045 +0.03(+0.26%)
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.