Ford Motor (NY: F )

15.51 USD -0.43 (-2.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 16.77 17.01 16.69 16.87 36,467,725 -0.18(-1.06%)
Sep 27, 2013 17.17 17.20 17.00 17.05 34,024,213 -0.22(-1.27%)
Sep 26, 2013 17.26 17.38 17.12 17.27 32,285,143 +0.08(+0.47%)
Sep 25, 2013 17.25 17.39 17.17 17.19 31,623,846 -0.07(-0.41%)
Sep 24, 2013 17.23 17.40 17.08 17.26 33,468,098 +0.06(+0.35%)
Sep 23, 2013 17.27 17.35 16.98 17.20 42,667,413 -0.19(-1.09%)
Sep 20, 2013 17.71 17.71 17.30 17.39 47,961,983 -0.27(-1.53%)
Sep 19, 2013 17.75 17.77 17.51 17.66 30,694,229 +0.04(+0.20%)
Sep 18, 2013 17.36 17.77 17.34 17.62 45,088,549 +0.18(+1.06%)
Sep 17, 2013 17.35 17.45 17.30 17.44 23,147,734 +0.09(+0.52%)
Sep 16, 2013 17.58 17.59 17.30 17.35 27,047,846 +0.00(+0.00%)
Sep 13, 2013 17.45 17.49 17.28 17.35 21,581,414 -0.04(-0.23%)
Sep 12, 2013 17.55 17.56 17.31 17.39 26,820,677 -0.15(-0.86%)
Sep 11, 2013 17.50 17.58 17.39 17.54 32,879,944 -0.01(-0.06%)
Sep 10, 2013 17.49 17.68 17.37 17.55 45,800,279 +0.24(+1.39%)
Sep 09, 2013 17.11 17.41 17.10 17.31 38,252,784 +0.31(+1.82%)
Sep 06, 2013 17.33 17.34 16.82 17.00 61,743,596 -0.30(-1.73%)
Sep 05, 2013 17.10 17.35 17.03 17.30 55,769,747 +0.39(+2.31%)
Sep 04, 2013 16.38 17.02 16.37 16.91 69,316,111 +0.57(+3.49%)
Sep 03, 2013 16.42 16.54 16.21 16.34 32,729,253 +0.15(+0.93%)
Aug 30, 2013 16.58 16.59 16.12 16.19 40,290,569 -0.31(-1.88%)
Aug 29, 2013 16.21 16.66 16.15 16.50 47,432,326 +0.48(+3.00%)
Aug 28, 2013 15.86 16.15 15.71 16.02 37,023,232 +0.14(+0.88%)
Aug 27, 2013 16.16 16.18 15.85 15.88 43,954,136 -0.53(-3.23%)
Aug 26, 2013 16.44 16.62 16.38 16.41 24,760,810 -0.04(-0.24%)
Aug 23, 2013 16.47 16.52 16.35 16.45 21,547,927 +0.04(+0.24%)
Aug 22, 2013 16.29 16.49 16.25 16.41 16,457,314 +0.16(+0.98%)
Aug 21, 2013 16.31 16.42 16.11 16.25 34,901,997 -0.06(-0.37%)
Aug 20, 2013 16.06 16.36 15.82 16.31 42,578,479 +0.19(+1.18%)
Aug 19, 2013 16.29 16.31 16.11 16.12 27,953,643 -0.18(-1.10%)
Aug 16, 2013 16.45 16.60 16.27 16.30 30,477,287 -0.13(-0.79%)
Aug 15, 2013 16.71 16.73 16.22 16.43 55,795,403 -0.46(-2.72%)
Aug 14, 2013 17.04 17.06 16.85 16.89 29,202,235 -0.17(-1.00%)
Aug 13, 2013 17.15 17.21 16.96 17.06 22,327,288 -0.01(-0.06%)
Aug 12, 2013 16.91 17.14 16.89 17.07 23,083,771 +0.05(+0.29%)
Aug 09, 2013 16.95 17.11 16.94 17.02 25,640,699 +0.04(+0.24%)
Aug 08, 2013 16.94 17.03 16.87 16.98 26,586,891 +0.21(+1.25%)
Aug 07, 2013 16.95 16.96 16.72 16.77 33,035,339 -0.26(-1.53%)
Aug 06, 2013 17.18 17.23 17.00 17.03 28,665,773 -0.16(-0.93%)
Aug 05, 2013 17.44 17.50 17.11 17.19 53,793,547 -0.31(-1.77%)
Aug 02, 2013 17.15 17.50 17.12 17.50 32,234,781 +0.31(+1.80%)
Aug 01, 2013 17.04 17.21 16.95 17.19 39,508,451 +0.31(+1.84%)
Jul 31, 2013 17.09 17.15 16.84 16.88 42,109,006 -0.20(-1.17%)
Jul 30, 2013 17.19 17.25 17.06 17.08 25,848,016 +0.00(+0.00%)
Jul 29, 2013 17.08 17.19 17.05 17.08 27,823,385 +0.06(+0.35%)
Jul 26, 2013 16.92 17.13 16.90 17.02 30,356,128 +0.06(+0.35%)
Jul 25, 2013 17.26 17.27 16.88 16.96 51,518,255 -0.41(-2.36%)
Jul 24, 2013 17.48 17.67 17.25 17.37 78,599,065 +0.43(+2.54%)
Jul 23, 2013 17.16 17.17 16.82 16.94 34,950,303 -0.10(-0.59%)
Jul 22, 2013 16.84 17.04 16.76 17.04 28,721,862 +0.28(+1.67%)
Jul 19, 2013 16.89 16.89 16.65 16.76 29,593,880 -0.17(-1.00%)
Jul 18, 2013 16.82 16.98 16.78 16.93 24,576,393 +0.15(+0.90%)
Jul 17, 2013 16.64 16.83 16.62 16.78 27,868,731 +0.18(+1.08%)
Jul 16, 2013 16.95 16.95 16.41 16.60 63,267,680 -0.52(-3.04%)
Jul 15, 2013 17.24 17.29 17.10 17.12 26,629,380 +0.01(+0.06%)
Jul 12, 2013 16.98 17.11 16.97 17.11 27,306,032 +0.13(+0.77%)
Jul 11, 2013 16.95 16.99 16.86 16.98 34,590,270 +0.26(+1.56%)
Jul 10, 2013 16.76 16.88 16.65 16.72 38,214,701 -0.12(-0.71%)
Jul 09, 2013 16.86 16.94 16.72 16.84 33,763,723 +0.03(+0.18%)
Jul 08, 2013 16.85 16.93 16.75 16.81 42,000,389 +0.11(+0.66%)
Jul 05, 2013 16.53 16.74 16.48 16.70 44,732,244 +0.27(+1.64%)
Jul 03, 2013 16.15 16.45 16.14 16.43 38,114,464 +0.25(+1.55%)
Jul 02, 2013 15.76 16.21 15.69 16.18 70,247,827 +0.44(+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.