Ford Motor (NY: F )

11.12 +0.13 (+1.23%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 9.764 9.904 9.718 9.822 62,633,364 -0.10(-1.06%)
Sep 27, 2013 9.997 10.01 9.898 9.927 58,436,628 -0.13(-1.27%)
Sep 26, 2013 10.05 10.12 9.968 10.06 55,449,776 +0.05(+0.47%)
Sep 25, 2013 10.04 10.13 9.997 10.01 54,313,996 -0.04(-0.41%)
Sep 24, 2013 10.03 10.13 9.945 10.05 57,481,504 +0.04(+0.35%)
Sep 23, 2013 10.06 10.10 9.886 10.01 73,281,336 -0.11(-1.09%)
Sep 20, 2013 10.31 10.31 10.07 10.13 82,374,768 -0.16(-1.53%)
Sep 19, 2013 10.33 10.35 10.20 10.28 52,717,376 +0.02(+0.20%)
Sep 18, 2013 10.11 10.35 10.10 10.26 77,439,640 +0.11(+1.06%)
Sep 17, 2013 10.10 10.16 10.07 10.15 39,756,264 +0.05(+0.52%)
Sep 16, 2013 10.24 10.24 10.07 10.10 46,454,712 +0.00(+0.00%)
Sep 13, 2013 10.16 10.18 10.06 10.10 37,066,108 -0.02(-0.23%)
Sep 12, 2013 10.22 10.22 10.08 10.13 46,064,548 -0.09(-0.85%)
Sep 11, 2013 10.19 10.24 10.13 10.21 56,471,348 -0.01(-0.06%)
Sep 10, 2013 10.18 10.29 10.11 10.22 78,662,040 +0.14(+1.39%)
Sep 09, 2013 9.962 10.14 9.956 10.08 65,699,208 +0.18(+1.82%)
Sep 06, 2013 10.09 10.10 9.793 9.898 106,044,712 -0.17(-1.73%)
Sep 05, 2013 9.956 10.10 9.916 10.07 95,784,616 +0.23(+2.31%)
Sep 04, 2013 9.537 9.910 9.531 9.846 119,050,512 +0.33(+3.49%)
Sep 03, 2013 9.560 9.630 9.438 9.514 56,212,536 +0.09(+0.93%)
Aug 30, 2013 9.654 9.659 9.386 9.426 69,199,104 -0.18(-1.88%)
Aug 29, 2013 9.438 9.700 9.403 9.607 81,465,088 +0.28(+3.00%)
Aug 28, 2013 9.234 9.403 9.147 9.328 63,587,452 +0.08(+0.88%)
Aug 27, 2013 9.409 9.421 9.229 9.246 75,491,288 -0.31(-3.23%)
Aug 26, 2013 9.572 9.677 9.537 9.555 42,526,724 -0.02(-0.24%)
Aug 23, 2013 9.590 9.619 9.520 9.578 37,008,596 +0.02(+0.24%)
Aug 22, 2013 9.485 9.601 9.461 9.555 28,265,458 +0.09(+0.98%)
Aug 21, 2013 9.496 9.560 9.380 9.461 59,944,224 -0.03(-0.37%)
Aug 20, 2013 9.351 9.525 9.211 9.496 73,128,600 +0.11(+1.18%)
Aug 19, 2013 9.485 9.496 9.380 9.386 48,010,420 -0.10(-1.10%)
Aug 16, 2013 9.578 9.665 9.473 9.491 52,344,784 -0.08(-0.79%)
Aug 15, 2013 9.729 9.741 9.444 9.566 95,828,680 -0.27(-2.72%)
Aug 14, 2013 9.921 9.933 9.811 9.834 50,154,880 -0.10(-1.00%)
Aug 13, 2013 9.985 10.02 9.875 9.933 38,347,148 -0.01(-0.06%)
Aug 12, 2013 9.846 9.980 9.834 9.939 39,646,408 +0.03(+0.29%)
Aug 09, 2013 9.869 9.962 9.863 9.910 44,037,936 +0.02(+0.24%)
Aug 08, 2013 9.863 9.916 9.822 9.886 45,663,024 +0.12(+1.25%)
Aug 07, 2013 9.869 9.875 9.735 9.764 56,738,240 -0.15(-1.53%)
Aug 06, 2013 10.00 10.03 9.898 9.916 49,233,500 -0.09(-0.93%)
Aug 05, 2013 10.15 10.19 9.962 10.01 92,390,488 -0.18(-1.77%)
Aug 02, 2013 9.985 10.19 9.968 10.19 55,363,276 +0.18(+1.80%)
Aug 01, 2013 9.921 10.02 9.869 10.01 67,855,816 +0.18(+1.84%)
Jul 31, 2013 9.950 9.985 9.805 9.828 72,322,280 -0.06(-0.59%)
Jul 30, 2013 9.950 9.985 9.875 9.886 44,655,436 +0.00(+0.00%)
Jul 29, 2013 9.886 9.950 9.869 9.886 48,068,112 +0.03(+0.35%)
Jul 26, 2013 9.794 9.915 9.782 9.852 52,443,724 +0.03(+0.35%)
Jul 25, 2013 9.991 9.996 9.771 9.817 89,003,744 -0.24(-2.36%)
Jul 24, 2013 10.12 10.23 9.985 10.05 135,788,976 +0.25(+2.54%)
Jul 23, 2013 9.933 9.939 9.736 9.805 60,380,692 -0.06(-0.59%)
Jul 22, 2013 9.748 9.863 9.701 9.863 49,620,340 +0.16(+1.67%)
Jul 19, 2013 9.776 9.776 9.638 9.701 51,126,852 -0.10(-1.00%)
Jul 18, 2013 9.736 9.829 9.713 9.800 42,458,560 +0.09(+0.90%)
Jul 17, 2013 9.632 9.742 9.620 9.712 48,146,456 +0.10(+1.08%)
Jul 16, 2013 9.811 9.811 9.499 9.609 109,302,232 -0.30(-3.04%)
Jul 15, 2013 9.979 10.01 9.898 9.910 46,005,332 +0.01(+0.06%)
Jul 12, 2013 9.829 9.904 9.823 9.904 47,174,328 +0.08(+0.77%)
Jul 11, 2013 9.811 9.834 9.759 9.829 59,758,696 +0.15(+1.56%)
Jul 10, 2013 9.701 9.771 9.638 9.678 66,020,316 -0.07(-0.71%)
Jul 09, 2013 9.759 9.805 9.678 9.748 58,330,740 +0.02(+0.18%)
Jul 08, 2013 9.753 9.800 9.695 9.730 72,560,528 +0.06(+0.66%)
Jul 05, 2013 9.568 9.690 9.539 9.666 77,280,128 +0.16(+1.64%)
Jul 03, 2013 9.348 9.522 9.342 9.510 65,847,144 +0.14(+1.55%)
Jul 02, 2013 9.122 9.383 9.082 9.366 121,361,240 +0.25(+2.80%)
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.