Ford Motor (NY: F )

14.02 USD +0.11 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.56 16.64 15.45 15.95 275,043,740 -0.32(-1.97%)
Jan 28, 2011 18.79 17.88 15.98 16.27 480,204,367 -2.52(-13.41%)
Jan 27, 2011 18.52 18.88 18.33 18.79 67,490,007 +0.42(+2.29%)
Jan 26, 2011 17.97 18.43 17.90 18.37 66,784,122 +0.48(+2.68%)
Jan 25, 2011 17.86 18.02 17.66 17.89 47,127,013 -0.04(-0.22%)
Jan 24, 2011 18.02 18.02 17.75 17.93 51,669,492 -0.02(-0.11%)
Jan 21, 2011 17.99 18.11 17.87 17.95 48,717,631 +0.17(+0.96%)
Jan 20, 2011 17.77 18.00 17.35 17.78 93,486,002 -0.12(-0.67%)
Jan 19, 2011 18.71 18.72 17.77 17.90 89,110,068 -0.80(-4.28%)
Jan 18, 2011 18.66 18.77 18.61 18.70 39,718,958 +0.05(+0.27%)
Jan 14, 2011 18.61 18.75 18.58 18.65 50,279,320 -0.03(-0.16%)
Jan 13, 2011 18.81 18.97 18.55 18.68 100,459,684 +0.23(+1.25%)
Jan 12, 2011 18.36 18.75 18.29 18.45 66,283,387 +0.17(+0.93%)
Jan 11, 2011 18.48 18.49 18.13 18.28 61,295,053 -0.03(-0.16%)
Jan 10, 2011 18.42 18.49 18.16 18.31 65,294,033 +0.04(+0.22%)
Jan 07, 2011 18.42 18.42 18.08 18.27 99,029,495 +0.23(+1.30%)
Jan 06, 2011 18.03 18.29 17.95 18.04 96,227,992 +0.16(+0.87%)
Jan 05, 2011 17.31 18.09 17.22 17.88 112,308,300 +0.50(+2.88%)
Jan 04, 2011 17.39 17.66 16.96 17.38 106,435,567 +0.13(+0.75%)
Jan 03, 2011 17.01 17.31 17.00 17.25 70,737,731 +0.46(+2.74%)
Dec 31, 2010 16.65 16.83 16.61 16.79 22,425,965 +0.10(+0.60%)
Dec 30, 2010 16.72 16.85 16.65 16.69 24,038,328 -0.05(-0.30%)
Dec 29, 2010 16.67 16.80 16.65 16.74 25,546,262 +0.01(+0.06%)
Dec 28, 2010 16.83 16.85 16.65 16.73 28,385,614 -0.14(-0.83%)
Dec 27, 2010 16.72 16.87 16.60 16.87 27,703,900 +0.09(+0.54%)
Dec 23, 2010 16.90 16.93 16.75 16.78 25,767,159 -0.21(-1.24%)
Dec 22, 2010 17.00 17.03 16.85 16.99 31,587,869 +0.00(+0.00%)
Dec 21, 2010 16.89 17.00 16.83 16.99 35,516,234 +0.13(+0.77%)
Dec 20, 2010 16.85 16.90 16.63 16.86 41,859,958 +0.06(+0.36%)
Dec 17, 2010 16.76 16.85 16.68 16.80 51,948,040 +0.03(+0.18%)
Dec 16, 2010 16.52 16.77 16.44 16.77 49,530,228 +0.22(+1.33%)
Dec 15, 2010 16.37 16.66 16.35 16.55 44,846,344 +0.13(+0.79%)
Dec 14, 2010 16.50 16.58 16.39 16.42 42,925,488 -0.05(-0.30%)
Dec 13, 2010 16.65 16.72 16.47 16.47 53,899,674 -0.26(-1.55%)
Dec 10, 2010 16.68 16.77 16.65 16.73 38,195,991 -0.03(-0.18%)
Dec 09, 2010 16.82 16.85 16.66 16.76 47,209,256 +0.07(+0.42%)
Dec 08, 2010 16.66 16.73 16.35 16.69 106,636,421 +0.13(+0.79%)
Dec 07, 2010 16.91 16.92 16.55 16.56 64,013,925 -0.09(-0.54%)
Dec 06, 2010 16.66 16.78 16.52 16.65 57,200,108 -0.15(-0.89%)
Dec 03, 2010 16.63 16.83 16.60 16.80 67,399,413 +0.02(+0.12%)
Dec 02, 2010 16.72 16.86 16.63 16.78 82,401,702 +0.32(+1.94%)
Dec 01, 2010 16.24 16.50 16.14 16.46 100,552,805 +0.52(+3.26%)
Nov 30, 2010 15.92 15.99 15.83 15.94 71,688,933 -0.12(-0.75%)
Nov 29, 2010 16.12 16.12 15.86 16.06 61,536,610 -0.04(-0.25%)
Nov 26, 2010 15.81 16.18 15.75 16.10 31,557,182 +0.15(+0.94%)
Nov 24, 2010 15.95 15.95 15.95 15.95 66,919,029 +0.25(+1.59%)
Nov 23, 2010 16.01 16.16 15.62 15.70 96,567,827 -0.50(-3.09%)
Nov 22, 2010 16.26 16.54 16.11 16.20 91,216,753 -0.08(-0.49%)
Nov 19, 2010 16.02 16.38 15.83 16.28 130,323,560 +0.16(+0.99%)
Nov 18, 2010 16.77 16.87 16.05 16.12 256,662,988 -0.56(-3.36%)
Nov 17, 2010 16.76 16.90 16.52 16.68 126,982,606 +0.17(+1.03%)
Nov 16, 2010 17.19 17.42 16.36 16.51 234,405,163 -0.30(-1.78%)
Nov 15, 2010 16.30 17.41 16.68 16.81 232,752,428 +0.51(+3.13%)
Nov 12, 2010 16.46 16.53 16.04 16.30 91,657,062 -0.31(-1.87%)
Nov 11, 2010 16.54 16.66 16.20 16.61 94,664,945 -0.02(-0.12%)
Nov 10, 2010 16.32 16.71 16.08 16.63 139,625,789 +0.56(+3.48%)
Nov 09, 2010 16.53 16.58 15.88 16.07 133,621,553 -0.13(-0.80%)
Nov 08, 2010 16.36 16.49 16.06 16.20 127,229,402 -0.01(-0.06%)
Nov 05, 2010 15.98 16.26 15.81 16.21 141,539,803 +0.35(+2.21%)
Nov 04, 2010 15.51 15.98 15.40 15.86 193,160,436 +0.68(+4.48%)
Nov 03, 2010 14.48 15.20 14.44 15.18 185,434,140 +0.75(+5.20%)
Nov 02, 2010 14.32 14.46 14.22 14.43 54,558,357 +0.20(+1.41%)
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.