Ford Motor (NY: F )

11.53 USD +0.67 (+6.17%)
Official Closing Price Updated: 6:19 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.900 6.930 6.790 6.820 50,057,272 -0.12(-1.73%)
Aug 28, 2020 6.930 6.950 6.860 6.940 39,936,900 +0.03(+0.43%)
Aug 27, 2020 6.830 6.980 6.830 6.910 45,695,832 +0.09(+1.32%)
Aug 26, 2020 6.940 6.970 6.770 6.820 48,591,584 -0.12(-1.73%)
Aug 25, 2020 7.010 7.100 6.860 6.940 49,534,252 -0.04(-0.57%)
Aug 24, 2020 6.730 7.000 6.690 6.980 64,962,458 +0.32(+4.80%)
Aug 21, 2020 6.780 6.850 6.650 6.660 39,158,800 -0.18(-2.63%)
Aug 20, 2020 6.770 6.890 6.730 6.840 41,799,083 -0.03(-0.44%)
Aug 19, 2020 6.890 7.020 6.860 6.870 44,128,538 -0.02(-0.29%)
Aug 18, 2020 6.980 7.010 6.890 6.890 40,429,218 -0.09(-1.29%)
Aug 17, 2020 7.050 7.060 6.870 6.980 64,527,757 -0.06(-0.85%)
Aug 14, 2020 6.970 7.110 6.930 7.040 43,517,600 +0.01(+0.14%)
Aug 13, 2020 7.030 7.180 7.000 7.030 50,055,455 -0.08(-1.13%)
Aug 12, 2020 7.330 7.370 7.060 7.110 59,173,205 -0.10(-1.39%)
Aug 11, 2020 7.210 7.380 7.190 7.210 73,993,644 +0.12(+1.69%)
Aug 10, 2020 6.910 7.130 6.905 7.090 57,229,000 +0.23(+3.35%)
Aug 07, 2020 6.870 6.920 6.790 6.860 47,480,000 -0.07(-1.01%)
Aug 06, 2020 6.930 7.000 6.890 6.930 48,637,509 -0.03(-0.43%)
Aug 05, 2020 6.860 7.030 6.860 6.960 82,502,939 +0.10(+1.46%)
Aug 04, 2020 6.910 6.910 6.730 6.860 69,353,569 +0.17(+2.54%)
Aug 03, 2020 6.650 6.720 6.530 6.690 53,835,706 +0.08(+1.21%)
Jul 31, 2020 6.890 6.900 6.520 6.610 115,394,100 -0.13(-1.93%)
Jul 30, 2020 6.740 6.830 6.670 6.740 58,819,419 -0.18(-2.60%)
Jul 29, 2020 7.050 7.060 6.830 6.920 59,412,957 -0.09(-1.28%)
Jul 28, 2020 6.910 7.050 6.900 7.010 56,301,340 +0.08(+1.15%)
Jul 27, 2020 6.920 6.940 6.770 6.930 60,356,491 +0.05(+0.73%)
Jul 24, 2020 6.900 7.010 6.860 6.880 62,292,000 -0.10(-1.43%)
Jul 23, 2020 6.870 7.060 6.800 6.980 88,596,769 +0.14(+2.05%)
Jul 22, 2020 6.640 6.880 6.610 6.840 75,608,875 +0.16(+2.40%)
Jul 21, 2020 6.710 6.810 6.640 6.680 63,321,187 +0.02(+0.30%)
Jul 20, 2020 6.800 6.850 6.580 6.660 71,358,384 -0.14(-2.06%)
Jul 17, 2020 6.900 6.910 6.730 6.800 80,836,700 -0.06(-0.87%)
Jul 16, 2020 6.660 6.900 6.630 6.860 93,479,210 +0.12(+1.78%)
Jul 15, 2020 6.540 6.780 6.520 6.740 101,602,811 +0.38(+5.97%)
Jul 14, 2020 6.180 6.390 6.080 6.360 105,993,475 +0.30(+4.95%)
Jul 13, 2020 6.150 6.220 6.050 6.060 80,023,275 -0.04(-0.66%)
Jul 10, 2020 5.800 6.100 5.740 6.100 73,710,700 +0.26(+4.45%)
Jul 09, 2020 6.090 6.100 5.820 5.840 82,642,537 -0.25(-4.11%)
Jul 08, 2020 6.130 6.180 6.050 6.090 60,865,375 -0.03(-0.49%)
Jul 07, 2020 6.140 6.200 6.090 6.120 56,645,675 -0.07(-1.13%)
Jul 06, 2020 6.140 6.200 6.110 6.190 63,902,970 +0.14(+2.31%)
Jul 02, 2020 6.100 6.170 6.000 6.050 67,270,500 +0.07(+1.17%)
Jul 01, 2020 6.100 6.180 5.950 5.980 62,388,387 -0.10(-1.64%)
Jun 30, 2020 5.980 6.100 5.900 6.080 61,851,781 +0.07(+1.16%)
Jun 29, 2020 5.910 6.070 5.810 6.010 58,187,319 +0.10(+1.69%)
Jun 26, 2020 6.040 6.070 5.810 5.910 118,435,300 -0.12(-1.99%)
Jun 25, 2020 5.860 6.050 5.800 6.030 73,558,554 +0.08(+1.34%)
Jun 24, 2020 6.060 6.120 5.860 5.950 75,469,887 -0.20(-3.25%)
Jun 23, 2020 6.330 6.380 6.140 6.150 86,595,256 -0.13(-2.07%)
Jun 22, 2020 6.270 6.280 6.130 6.280 71,651,375 +0.05(+0.80%)
Jun 19, 2020 6.640 6.690 6.230 6.230 126,127,800 -0.10(-1.58%)
Jun 18, 2020 6.260 6.450 6.190 6.330 61,246,250 +0.00(+0.00%)
Jun 17, 2020 6.560 6.560 6.310 6.330 67,774,775 -0.22(-3.36%)
Jun 16, 2020 6.870 6.870 6.440 6.550 109,489,325 +0.05(+0.77%)
Jun 15, 2020 6.180 6.580 6.110 6.500 104,669,494 +0.04(+0.62%)
Jun 12, 2020 6.560 6.630 6.300 6.460 88,778,000 +0.33(+5.38%)
Jun 11, 2020 6.070 6.460 6.040 6.130 116,015,750 -0.68(-9.99%)
Jun 10, 2020 7.330 7.340 6.770 6.810 147,178,725 -0.43(-5.94%)
Jun 09, 2020 7.220 7.440 7.050 7.240 115,657,003 -0.29(-3.85%)
Jun 08, 2020 7.530 7.740 7.370 7.530 113,012,537 +0.19(+2.59%)
Jun 05, 2020 7.240 7.500 7.020 7.340 208,648,100 +0.77(+11.72%)
Jun 04, 2020 6.200 6.580 6.120 6.570 115,685,575 +0.36(+5.80%)
Jun 03, 2020 6.000 6.270 5.920 6.210 98,778,963 +0.31(+5.25%)
Jun 02, 2020 5.960 6.000 5.830 5.900 80,002,922 +0.03(+0.51%)
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.