Ford Motor (NY: F )

13.82 USD -0.09 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.83 11.85 11.61 11.74 72,368,345 -0.04(-0.34%)
Feb 25, 2010 11.53 11.83 11.40 11.78 83,085,663 +0.06(+0.53%)
Feb 24, 2010 11.72 11.88 11.65 11.72 84,075,738 +0.12(+1.02%)
Feb 23, 2010 11.21 11.63 11.15 11.60 114,578,771 +0.39(+3.48%)
Feb 22, 2010 11.36 11.38 11.18 11.21 41,944,000 -0.08(-0.71%)
Feb 19, 2010 11.35 11.40 11.26 11.29 46,989,996 -0.09(-0.79%)
Feb 18, 2010 11.49 11.48 11.29 11.38 53,246,758 -0.11(-0.96%)
Feb 17, 2010 11.43 11.52 11.35 11.49 65,960,129 +0.17(+1.50%)
Feb 16, 2010 11.21 11.38 11.11 11.32 62,524,292 +0.20(+1.80%)
Feb 12, 2010 10.92 11.12 11.12 11.12 69,465,400 -0.06(-0.54%)
Feb 11, 2010 11.00 11.19 10.88 11.18 65,093,149 +0.24(+2.19%)
Feb 10, 2010 11.12 11.14 10.90 10.94 73,276,080 -0.21(-1.88%)
Feb 09, 2010 11.18 11.22 11.02 11.15 83,169,187 +0.16(+1.46%)
Feb 08, 2010 11.09 11.32 10.88 10.99 91,968,208 +0.08(+0.73%)
Feb 05, 2010 10.97 11.11 10.49 10.91 181,535,182 -0.15(-1.36%)
Feb 04, 2010 11.49 11.53 11.00 11.06 129,629,817 -0.49(-4.24%)
Feb 03, 2010 11.49 11.66 11.42 11.55 90,012,144 +0.16(+1.40%)
Feb 02, 2010 11.26 11.52 11.19 11.39 119,718,128 +0.32(+2.89%)
Feb 01, 2010 11.14 11.18 10.93 11.07 82,647,648 +0.23(+2.12%)
Jan 29, 2010 11.60 11.61 10.70 10.84 159,741,164 -0.57(-5.00%)
Jan 28, 2010 11.55 11.95 11.41 11.41 207,794,729 -0.14(-1.21%)
Jan 27, 2010 11.57 11.62 11.22 11.55 104,892,244 +0.36(+3.22%)
Jan 26, 2010 11.17 11.46 11.07 11.19 108,122,824 +0.16(+1.45%)
Jan 25, 2010 10.73 11.10 10.61 11.03 121,522,758 +0.51(+4.85%)
Jan 22, 2010 11.01 11.12 10.41 10.52 161,530,010 -0.66(-5.90%)
Jan 21, 2010 11.53 11.62 11.01 11.18 121,360,346 -0.33(-2.87%)
Jan 20, 2010 11.68 11.69 11.50 11.51 71,563,423 -0.24(-2.04%)
Jan 19, 2010 11.51 11.83 11.46 11.75 65,876,602 +0.15(+1.29%)
Jan 15, 2010 11.74 11.60 11.60 11.60 96,149,800 -0.16(-1.36%)
Jan 14, 2010 11.68 11.86 11.51 11.76 116,531,200 +0.08(+0.68%)
Jan 13, 2010 11.91 11.93 11.47 11.68 154,401,555 -0.19(-1.60%)
Jan 12, 2010 11.98 12.03 11.72 11.87 162,897,759 -0.24(-1.98%)
Jan 11, 2010 11.90 12.14 11.78 12.11 170,173,212 +0.42(+3.59%)
Jan 08, 2010 11.67 11.74 11.46 11.69 130,462,912 +0.03(+0.26%)
Jan 07, 2010 11.46 11.69 11.32 11.66 130,074,990 +0.29(+2.55%)
Jan 06, 2010 11.21 11.46 11.13 11.37 199,915,477 +0.41(+3.74%)
Jan 05, 2010 10.45 11.24 10.40 10.96 215,308,749 +0.68(+6.61%)
Jan 04, 2010 10.17 10.28 10.05 10.28 60,820,457 +0.28(+2.80%)
Dec 31, 2009 10.04 10.00 10.00 10.00 31,253,700 +0.01(+0.10%)
Dec 30, 2009 10.05 10.08 9.890 9.990 46,648,632 -0.12(-1.19%)
Dec 29, 2009 10.27 10.29 10.09 10.11 40,796,922 -0.09(-0.88%)
Dec 28, 2009 10.18 10.37 10.15 10.20 53,959,722 +0.07(+0.69%)
Dec 24, 2009 10.17 10.20 10.06 10.13 24,895,639 +0.05(+0.50%)
Dec 23, 2009 10.01 10.11 9.930 10.08 64,781,536 +0.18(+1.82%)
Dec 22, 2009 9.790 9.900 9.710 9.900 50,807,271 +0.14(+1.46%)
Dec 21, 2009 9.770 9.800 9.630 9.757 53,331,420 +0.08(+0.80%)
Dec 18, 2009 9.560 9.730 9.470 9.680 88,033,030 +0.29(+3.09%)
Dec 17, 2009 9.490 9.560 9.330 9.390 55,660,683 -0.19(-1.98%)
Dec 16, 2009 9.440 9.640 9.410 9.580 71,528,736 +0.19(+2.02%)
Dec 15, 2009 9.040 9.460 9.030 9.390 109,387,323 +0.31(+3.41%)
Dec 14, 2009 9.050 9.100 9.000 9.080 37,940,364 +0.08(+0.89%)
Dec 11, 2009 9.090 9.100 8.980 9.000 63,474,681 -0.05(-0.55%)
Dec 10, 2009 8.940 9.090 8.900 9.050 63,490,317 +0.19(+2.14%)
Dec 09, 2009 8.870 9.010 8.800 8.860 52,852,353 +0.04(+0.45%)
Dec 08, 2009 8.870 8.890 8.760 8.820 57,451,420 -0.09(-1.01%)
Dec 07, 2009 8.900 9.000 8.800 8.910 41,462,456 -0.03(-0.34%)
Dec 04, 2009 9.100 9.140 8.780 8.940 79,477,255 +0.00(+0.00%)
Dec 03, 2009 9.050 9.110 8.890 8.940 57,916,113 -0.07(-0.78%)
Dec 02, 2009 8.940 9.070 8.910 9.010 63,613,542 +0.13(+1.46%)
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.