Ford Motor (NY: F )

10.96 +0.06 (+0.60%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.381 8.560 8.374 8.414 89,906,152 -0.03(-0.39%)
Jul 28, 2016 8.494 8.547 8.275 8.447 213,860,544 -0.75(-8.16%)
Jul 27, 2016 9.212 9.298 9.139 9.198 52,079,672 -0.01(-0.14%)
Jul 26, 2016 9.125 9.225 9.099 9.212 42,831,864 +0.12(+1.32%)
Jul 25, 2016 9.112 9.171 9.046 9.092 39,901,772 -0.01(-0.07%)
Jul 22, 2016 9.151 9.158 9.013 9.099 38,231,496 -0.05(-0.57%)
Jul 21, 2016 9.118 9.230 9.112 9.151 62,015,744 +0.12(+1.31%)
Jul 20, 2016 8.947 9.059 8.915 9.033 34,359,728 +0.06(+0.66%)
Jul 19, 2016 8.915 9.020 8.875 8.974 39,825,276 +0.00(+0.00%)
Jul 18, 2016 8.915 8.993 8.823 8.974 34,294,632 +0.05(+0.59%)
Jul 15, 2016 8.961 8.987 8.895 8.921 29,731,910 -0.01(-0.15%)
Jul 14, 2016 8.921 9.007 8.908 8.934 48,255,700 +0.07(+0.82%)
Jul 13, 2016 8.869 8.882 8.750 8.862 40,734,820 +0.02(+0.22%)
Jul 12, 2016 8.796 8.901 8.796 8.842 47,639,720 +0.12(+1.36%)
Jul 11, 2016 8.658 8.763 8.632 8.724 43,543,108 +0.12(+1.38%)
Jul 08, 2016 8.474 8.658 8.382 8.606 69,887,248 +0.22(+2.67%)
Jul 07, 2016 8.264 8.441 8.264 8.382 50,915,264 +0.12(+1.43%)
Jul 06, 2016 8.099 8.270 8.027 8.264 53,369,884 +0.11(+1.37%)
Jul 05, 2016 8.264 8.277 8.093 8.152 46,000,576 -0.21(-2.52%)
Jul 01, 2016 8.468 8.362 8.362 8.362 68,552,648 +0.10(+1.19%)
Jun 30, 2016 8.257 8.264 8.060 8.264 68,422,848 +0.01(+0.16%)
Jun 29, 2016 8.211 8.270 8.126 8.251 48,576,240 +0.11(+1.29%)
Jun 28, 2016 8.165 8.178 8.027 8.145 61,811,332 +0.15(+1.89%)
Jun 27, 2016 8.172 8.172 7.891 7.994 80,337,520 -0.24(-2.88%)
Jun 24, 2016 8.408 8.484 8.185 8.231 147,375,312 -0.58(-6.57%)
Jun 23, 2016 8.737 8.816 8.731 8.809 37,291,476 +0.14(+1.67%)
Jun 22, 2016 8.698 8.750 8.645 8.665 31,435,672 -0.03(-0.30%)
Jun 21, 2016 8.836 8.836 8.665 8.691 55,857,556 -0.13(-1.49%)
Jun 20, 2016 8.803 8.908 8.803 8.823 45,126,092 +0.11(+1.21%)
Jun 17, 2016 8.652 8.809 8.645 8.717 56,835,712 +0.09(+1.07%)
Jun 16, 2016 8.500 8.638 8.448 8.625 40,430,344 +0.07(+0.85%)
Jun 15, 2016 8.487 8.652 8.468 8.553 39,289,356 +0.11(+1.32%)
Jun 14, 2016 8.540 8.592 8.389 8.441 46,459,668 -0.09(-1.08%)
Jun 13, 2016 8.592 8.632 8.520 8.533 31,551,638 -0.08(-0.92%)
Jun 10, 2016 8.658 8.711 8.579 8.612 41,651,864 -0.11(-1.21%)
Jun 09, 2016 8.717 8.744 8.638 8.717 30,229,844 -0.07(-0.75%)
Jun 08, 2016 8.842 8.869 8.777 8.783 27,502,652 -0.01(-0.15%)
Jun 07, 2016 8.698 8.842 8.665 8.796 42,067,772 +0.13(+1.52%)
Jun 06, 2016 8.599 8.684 8.573 8.665 38,922,944 +0.09(+1.07%)
Jun 03, 2016 8.638 8.638 8.481 8.573 60,616,848 -0.11(-1.29%)
Jun 02, 2016 8.606 8.757 8.576 8.684 63,299,700 +0.07(+0.76%)
Jun 01, 2016 8.829 8.836 8.527 8.619 88,545,432 -0.25(-2.82%)
May 31, 2016 8.869 8.915 8.809 8.869 39,694,660 +0.03(+0.30%)
May 27, 2016 8.862 8.842 8.842 8.842 26,259,214 -0.01(-0.07%)
May 26, 2016 8.934 8.993 8.790 8.849 27,938,584 -0.04(-0.44%)
May 25, 2016 8.763 8.941 8.763 8.888 39,906,944 +0.15(+1.73%)
May 24, 2016 8.652 8.744 8.652 8.737 29,986,432 +0.11(+1.22%)
May 23, 2016 8.638 8.678 8.619 8.632 24,692,670 -0.04(-0.45%)
May 20, 2016 8.645 8.717 8.632 8.671 29,608,236 +0.07(+0.76%)
May 19, 2016 8.612 8.675 8.560 8.606 36,684,068 -0.05(-0.53%)
May 18, 2016 8.625 8.770 8.579 8.652 35,760,248 +0.01(+0.15%)
May 17, 2016 8.638 8.750 8.592 8.638 51,959,812 -0.12(-1.35%)
May 16, 2016 8.691 8.793 8.684 8.757 32,341,604 +0.07(+0.76%)
May 13, 2016 8.770 8.888 8.658 8.691 41,802,692 -0.09(-0.97%)
May 12, 2016 8.809 8.855 8.658 8.777 37,698,716 +0.02(+0.23%)
May 11, 2016 8.836 8.901 8.744 8.757 30,771,222 -0.11(-1.26%)
May 10, 2016 8.796 8.888 8.796 8.869 35,872,676 +0.11(+1.28%)
May 09, 2016 8.823 8.875 8.731 8.757 32,856,408 -0.08(-0.89%)
May 06, 2016 8.717 8.862 8.704 8.836 35,418,064 +0.08(+0.90%)
May 05, 2016 8.777 8.826 8.691 8.757 36,257,328 +0.01(+0.08%)
May 04, 2016 8.737 8.796 8.638 8.750 43,948,796 -0.08(-0.89%)
May 03, 2016 8.875 8.908 8.645 8.829 69,340,648 -0.12(-1.40%)
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.