Ford Motor (NY: F )

15.42 USD -0.14 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.64 10.79 10.64 10.76 26,815,770 +0.08(+0.75%)
Dec 29, 2011 10.56 10.75 10.50 10.68 34,280,850 +0.16(+1.52%)
Dec 28, 2011 10.82 10.84 10.43 10.52 33,396,223 -0.29(-2.68%)
Dec 27, 2011 10.87 10.98 10.76 10.81 25,334,066 -0.14(-1.28%)
Dec 23, 2011 10.99 11.00 10.79 10.95 26,952,969 +0.29(+2.72%)
Dec 21, 2011 10.38 10.74 10.33 10.66 56,078,428 +0.33(+3.19%)
Dec 20, 2011 10.21 10.38 10.18 10.33 45,183,970 +0.31(+3.09%)
Dec 19, 2011 10.25 10.39 9.990 10.02 45,053,736 -0.23(-2.24%)
Dec 16, 2011 10.32 10.40 10.16 10.25 45,999,138 +0.00(+0.00%)
Dec 15, 2011 10.31 10.41 10.19 10.25 46,588,575 +0.10(+0.99%)
Dec 14, 2011 10.33 10.41 10.10 10.15 53,202,987 -0.33(-3.15%)
Dec 13, 2011 10.92 11.04 10.36 10.48 67,840,444 -0.37(-3.41%)
Dec 12, 2011 10.87 10.89 10.68 10.85 40,772,713 -0.18(-1.63%)
Dec 09, 2011 10.94 11.11 10.87 11.03 48,326,563 +0.28(+2.60%)
Dec 08, 2011 10.96 11.11 9.840 10.75 82,444,572 -0.33(-2.98%)
Dec 07, 2011 11.00 11.15 10.88 11.08 45,076,554 +0.03(+0.27%)
Dec 06, 2011 11.10 11.19 11.00 11.05 39,736,560 -0.06(-0.54%)
Dec 05, 2011 11.16 11.42 11.02 11.11 65,831,430 +0.21(+1.93%)
Dec 02, 2011 10.79 11.10 10.75 10.90 67,252,566 +0.31(+2.93%)
Dec 01, 2011 10.51 10.81 10.41 10.59 61,371,491 -0.01(-0.09%)
Nov 30, 2011 10.33 10.60 10.17 10.60 66,706,934 +0.61(+6.11%)
Nov 29, 2011 10.03 10.13 9.920 9.990 40,434,310 -0.01(-0.10%)
Nov 28, 2011 10.15 10.19 9.900 10.00 57,935,602 +0.25(+2.56%)
Nov 25, 2011 9.810 9.950 9.750 9.750 20,118,455 -0.08(-0.81%)
Nov 23, 2011 9.970 10.04 9.830 9.830 44,979,279 -0.26(-2.58%)
Nov 22, 2011 10.02 10.15 9.900 10.09 43,721,508 +0.04(+0.40%)
Nov 21, 2011 9.990 10.12 9.800 10.05 60,837,165 -0.05(-0.50%)
Nov 18, 2011 10.28 10.30 10.07 10.10 44,421,981 -0.07(-0.69%)
Nov 17, 2011 10.54 10.56 10.07 10.17 69,635,681 -0.39(-3.69%)
Nov 16, 2011 10.80 10.82 10.50 10.56 48,981,436 -0.31(-2.85%)
Nov 15, 2011 10.93 11.00 10.82 10.87 43,923,393 -0.15(-1.36%)
Nov 14, 2011 11.12 11.16 10.98 11.02 30,485,637 -0.12(-1.08%)
Nov 11, 2011 11.15 11.18 11.05 11.14 32,872,316 +0.15(+1.36%)
Nov 10, 2011 11.17 11.19 10.90 10.99 50,519,307 -0.05(-0.45%)
Nov 09, 2011 11.20 11.38 10.98 11.04 71,934,205 -0.57(-4.91%)
Nov 08, 2011 11.27 11.68 11.18 11.61 60,844,007 +0.39(+3.48%)
Nov 07, 2011 11.20 11.30 11.06 11.22 39,903,269 -0.05(-0.44%)
Nov 04, 2011 11.28 11.39 11.12 11.27 43,133,079 -0.05(-0.44%)
Nov 03, 2011 11.29 11.39 11.02 11.32 57,778,207 +0.17(+1.52%)
Nov 02, 2011 11.26 11.28 11.04 11.15 52,753,412 +0.07(+0.63%)
Nov 01, 2011 11.33 11.39 11.03 11.08 108,222,420 -0.60(-5.14%)
Oct 31, 2011 11.80 11.91 11.68 11.68 41,645,772 -0.32(-2.67%)
Oct 28, 2011 11.97 12.07 11.86 12.00 60,363,193 -0.08(-0.66%)
Oct 27, 2011 12.29 12.29 11.71 12.08 132,306,979 +0.21(+1.77%)
Oct 26, 2011 12.09 12.20 11.54 11.87 159,386,817 -0.56(-4.51%)
Oct 25, 2011 12.58 12.59 12.14 12.43 76,891,071 -0.08(-0.64%)
Oct 24, 2011 12.31 12.65 12.30 12.51 68,566,171 +0.25(+2.04%)
Oct 21, 2011 11.86 12.32 11.84 12.26 86,635,929 +0.56(+4.79%)
Oct 20, 2011 11.66 11.75 11.47 11.70 62,055,232 +0.14(+1.21%)
Oct 19, 2011 11.77 11.92 11.46 11.56 69,485,252 -0.22(-1.87%)
Oct 18, 2011 11.41 11.93 11.27 11.78 66,763,052 +0.38(+3.33%)
Oct 17, 2011 11.71 11.76 11.32 11.40 53,586,356 -0.16(-1.38%)
Oct 14, 2011 11.58 11.67 11.34 11.56 54,535,671 +0.22(+1.94%)
Oct 13, 2011 11.39 11.46 11.04 11.34 60,000,962 -0.04(-0.35%)
Oct 12, 2011 11.40 11.80 11.38 11.38 82,571,736 +0.14(+1.25%)
Oct 11, 2011 11.17 11.29 11.02 11.24 61,216,299 +0.03(+0.27%)
Oct 10, 2011 10.93 11.23 10.90 11.21 57,466,974 +0.52(+4.86%)
Oct 07, 2011 11.04 11.20 10.63 10.69 87,812,390 -0.30(-2.73%)
Oct 06, 2011 10.97 11.00 10.76 10.99 86,252,809 +0.43(+4.07%)
Oct 05, 2011 10.06 10.59 9.830 10.56 96,242,082 +0.48(+4.76%)
Oct 04, 2011 9.220 10.13 9.050 10.08 103,594,622 +0.71(+7.58%)
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.