Ford Motor (NY: F )

10.97 +0.07 (+0.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.007 9.059 8.937 8.955 77,865,936 -0.10(-1.15%)
Jun 27, 2013 8.931 9.088 8.908 9.059 61,861,052 +0.21(+2.35%)
Jun 26, 2013 8.775 8.862 8.737 8.850 68,407,328 +0.19(+2.14%)
Jun 25, 2013 8.596 8.682 8.590 8.665 58,771,604 +0.17(+2.04%)
Jun 24, 2013 8.491 8.584 8.277 8.491 101,233,232 -0.19(-2.20%)
Jun 21, 2013 8.694 8.714 8.445 8.682 83,352,096 +0.10(+1.21%)
Jun 20, 2013 8.792 8.845 8.538 8.578 98,965,904 -0.29(-3.26%)
Jun 19, 2013 9.030 9.041 8.862 8.868 62,168,248 -0.19(-2.11%)
Jun 18, 2013 8.995 9.093 8.937 9.059 44,831,940 +0.06(+0.64%)
Jun 17, 2013 8.989 9.099 8.937 9.001 54,169,820 +0.10(+1.17%)
Jun 14, 2013 8.983 9.012 8.885 8.897 46,972,040 -0.12(-1.35%)
Jun 13, 2013 8.862 9.029 8.787 9.018 59,265,620 +0.12(+1.37%)
Jun 12, 2013 9.047 9.093 8.862 8.897 62,550,604 -0.08(-0.90%)
Jun 11, 2013 8.983 9.076 8.914 8.978 61,080,852 -0.12(-1.27%)
Jun 10, 2013 9.180 9.203 9.030 9.093 51,094,856 -0.01(-0.13%)
Jun 07, 2013 9.018 9.122 8.949 9.105 64,107,976 +0.17(+1.88%)
Jun 06, 2013 8.827 8.960 8.717 8.937 94,657,376 +0.11(+1.25%)
Jun 05, 2013 9.088 9.093 8.787 8.827 111,929,168 -0.31(-3.36%)
Jun 04, 2013 9.250 9.313 9.047 9.134 86,812,864 -0.06(-0.69%)
Jun 03, 2013 9.221 9.308 8.978 9.198 101,922,296 +0.12(+1.34%)
May 31, 2013 9.192 9.284 9.076 9.076 90,041,456 -0.13(-1.38%)
May 30, 2013 9.122 9.273 9.111 9.203 106,697,088 +0.16(+1.73%)
May 29, 2013 8.839 9.099 8.821 9.047 112,543,320 +0.20(+2.29%)
May 28, 2013 8.810 8.885 8.740 8.845 102,320,680 +0.28(+3.31%)
May 24, 2013 8.515 8.613 8.486 8.561 43,694,184 -0.01(-0.14%)
May 23, 2013 8.393 8.648 8.318 8.573 84,868,304 -0.09(-1.07%)
May 22, 2013 8.729 8.868 8.601 8.665 115,965,744 +0.01(+0.13%)
May 21, 2013 8.723 8.810 8.538 8.654 106,807,768 -0.06(-0.66%)
May 20, 2013 8.688 8.816 8.682 8.711 59,740,860 -0.02(-0.20%)
May 17, 2013 8.561 8.769 8.538 8.729 103,221,848 +0.25(+3.01%)
May 16, 2013 8.549 8.596 8.451 8.474 70,701,264 -0.02(-0.20%)
May 15, 2013 8.266 8.549 8.260 8.491 98,205,720 +0.38(+4.71%)
May 13, 2013 8.162 8.173 8.057 8.109 39,317,112 -0.06(-0.71%)
May 10, 2013 8.225 8.237 8.115 8.167 53,361,720 -0.05(-0.63%)
May 09, 2013 8.214 8.254 8.196 8.219 52,809,636 -0.01(-0.07%)
May 08, 2013 8.190 8.243 8.162 8.225 57,578,148 +0.01(+0.14%)
May 07, 2013 8.219 8.248 8.156 8.214 72,681,384 +0.06(+0.71%)
May 06, 2013 8.023 8.190 8.005 8.156 92,963,456 +0.15(+1.88%)
May 03, 2013 7.861 8.005 7.762 8.005 79,358,296 +0.24(+3.13%)
May 02, 2013 7.837 7.843 7.745 7.762 58,675,024 +0.02(+0.22%)
May 01, 2013 7.895 7.976 7.727 7.745 67,972,648 -0.13(-1.69%)
Apr 30, 2013 7.849 7.895 7.769 7.878 43,236,936 +0.03(+0.37%)
Apr 29, 2013 7.889 7.907 7.797 7.849 35,962,008 -0.01(-0.07%)
Apr 26, 2013 7.769 7.907 7.740 7.855 76,256,624 +0.11(+1.48%)
Apr 25, 2013 7.700 7.790 7.671 7.740 73,130,816 +0.08(+1.05%)
Apr 24, 2013 7.746 7.780 7.539 7.660 80,095,600 -0.02(-0.22%)
Apr 23, 2013 7.539 7.729 7.533 7.677 69,631,464 +0.17(+2.30%)
Apr 22, 2013 7.453 7.516 7.355 7.504 45,393,284 +0.07(+1.01%)
Apr 19, 2013 7.401 7.453 7.326 7.430 46,939,928 +0.10(+1.41%)
Apr 18, 2013 7.435 7.458 7.269 7.326 60,694,092 -0.10(-1.35%)
Apr 17, 2013 7.453 7.499 7.354 7.427 77,563,232 -0.11(-1.49%)
Apr 16, 2013 7.568 7.608 7.467 7.539 63,238,764 +0.10(+1.31%)
Apr 15, 2013 7.677 7.734 7.418 7.441 97,201,648 -0.33(-4.29%)
Apr 12, 2013 7.717 7.786 7.619 7.774 66,055,608 -0.01(-0.15%)
Apr 11, 2013 7.556 7.803 7.545 7.786 89,585,216 +0.25(+3.28%)
Apr 10, 2013 7.395 7.545 7.367 7.539 54,107,572 +0.18(+2.50%)
Apr 09, 2013 7.384 7.447 7.326 7.355 51,874,400 +0.01(+0.16%)
Apr 08, 2013 7.154 7.372 7.125 7.344 41,565,616 +0.20(+2.73%)
Apr 05, 2013 7.142 7.183 6.982 7.148 74,155,760 -0.12(-1.66%)
Apr 04, 2013 7.286 7.344 7.152 7.269 51,868,068 -0.02(-0.24%)
Apr 03, 2013 7.499 7.499 7.234 7.286 78,640,240 -0.19(-2.54%)
Apr 02, 2013 7.470 7.579 7.447 7.476 61,240,160 +0.06(+0.85%)
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.