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 29, 2016 12.42 12.65 12.39 12.51 32,989,688 +0.04(+0.32%)
Feb 26, 2016 12.52 12.59 12.40 12.47 30,228,775 +0.08(+0.65%)
Feb 25, 2016 12.11 12.40 12.05 12.39 32,020,670 +0.31(+2.57%)
Feb 24, 2016 12.11 12.42 11.60 12.08 60,564,869 -0.34(-2.74%)
Feb 23, 2016 12.53 12.65 12.42 12.42 30,129,479 -0.14(-1.11%)
Feb 22, 2016 12.10 12.56 12.24 12.56 33,544,182 +0.46(+3.80%)
Feb 19, 2016 12.19 12.22 12.01 12.10 26,479,330 -0.16(-1.31%)
Feb 18, 2016 12.40 12.44 12.12 12.26 28,782,402 -0.01(-0.08%)
Feb 17, 2016 11.99 12.30 11.98 12.27 37,758,441 +0.40(+3.37%)
Feb 16, 2016 11.75 11.88 11.53 11.87 41,068,272 +0.32(+2.77%)
Feb 12, 2016 11.25 11.55 11.55 11.55 28,085,000 +0.38(+3.40%)
Feb 11, 2016 11.17 11.43 11.10 11.17 45,787,775 -0.17(-1.50%)
Feb 10, 2016 11.46 11.57 11.33 11.34 38,156,212 -0.01(-0.09%)
Feb 09, 2016 11.47 11.61 11.22 11.35 48,938,704 -0.24(-2.07%)
Feb 08, 2016 11.39 11.69 11.25 11.59 45,271,890 +0.14(+1.22%)
Feb 05, 2016 11.52 11.70 11.42 11.45 33,322,193 -0.08(-0.69%)
Feb 04, 2016 11.37 11.69 11.26 11.53 40,219,440 +0.07(+0.61%)
Feb 03, 2016 11.67 11.68 11.03 11.46 69,440,338 -0.05(-0.43%)
Feb 02, 2016 11.95 12.08 11.45 11.51 55,624,212 -0.56(-4.64%)
Feb 01, 2016 11.92 12.14 11.73 12.07 37,301,010 +0.13(+1.09%)
Jan 29, 2016 11.83 11.94 11.65 11.94 52,137,357 +0.23(+1.96%)
Jan 28, 2016 12.03 12.06 11.20 11.71 75,623,589 -0.14(-1.18%)
Jan 27, 2016 12.05 12.10 11.73 11.85 42,024,435 -0.41(-3.34%)
Jan 26, 2016 12.14 12.29 12.04 12.26 45,915,730 +0.28(+2.34%)
Jan 25, 2016 12.30 12.31 11.93 11.98 96,714,325 -0.16(-1.32%)
Jan 22, 2016 12.26 12.36 12.03 12.14 44,537,806 +0.13(+1.08%)
Jan 21, 2016 12.01 12.28 11.87 12.01 48,834,848 +0.11(+0.92%)
Jan 20, 2016 11.79 12.07 11.47 11.90 59,874,847 -0.05(-0.42%)
Jan 19, 2016 12.15 12.15 11.82 11.95 41,101,754 -0.02(-0.17%)
Jan 15, 2016 11.81 11.97 11.97 11.97 69,030,000 -0.22(-1.80%)
Jan 14, 2016 12.19 12.31 11.82 12.19 62,933,362 -0.01(-0.08%)
Jan 13, 2016 12.73 12.84 12.06 12.20 102,154,225 -0.65(-5.06%)
Jan 12, 2016 13.03 13.04 12.58 12.85 50,776,328 +0.08(+0.63%)
Jan 11, 2016 12.80 12.81 12.55 12.77 41,250,771 +0.23(+1.83%)
Jan 08, 2016 13.05 13.10 12.50 12.54 46,199,413 -0.16(-1.26%)
Jan 07, 2016 12.90 13.04 12.60 12.70 57,831,479 -0.41(-3.13%)
Jan 06, 2016 13.56 13.56 13.05 13.11 61,251,979 -0.61(-4.45%)
Jan 05, 2016 13.97 14.00 13.51 13.72 50,203,497 -0.25(-1.79%)
Jan 04, 2016 13.87 14.00 13.75 13.97 38,618,524 -0.12(-0.85%)
Dec 31, 2015 14.14 14.09 14.09 14.09 19,881,000 -0.08(-0.56%)
Dec 30, 2015 14.23 14.26 14.12 14.17 13,799,939 -0.06(-0.42%)
Dec 29, 2015 14.28 14.30 14.15 14.23 18,867,589 +0.05(+0.35%)
Dec 28, 2015 14.28 14.34 14.16 14.18 13,695,185 -0.13(-0.91%)
Dec 24, 2015 14.35 14.31 14.31 14.31 9,000,100 -0.05(-0.35%)
Dec 23, 2015 14.27 14.38 14.26 14.36 22,170,210 +0.16(+1.13%)
Dec 22, 2015 13.93 14.25 13.90 14.20 50,637,307 +0.47(+3.42%)
Dec 21, 2015 13.89 13.95 13.67 13.73 31,594,182 -0.07(-0.51%)
Dec 18, 2015 13.88 13.91 13.72 13.80 40,453,028 -0.18(-1.29%)
Dec 17, 2015 14.37 14.38 13.95 13.98 26,163,548 -0.38(-2.65%)
Dec 16, 2015 14.00 14.36 13.99 14.36 40,670,691 +0.49(+3.53%)
Dec 15, 2015 13.74 14.00 13.72 13.87 43,716,456 +0.25(+1.84%)
Dec 14, 2015 13.66 13.74 13.40 13.62 26,816,160 -0.02(-0.15%)
Dec 11, 2015 13.84 13.92 13.58 13.64 29,576,404 -0.32(-2.29%)
Dec 10, 2015 13.91 14.09 13.89 13.96 22,030,411 +0.07(+0.50%)
Dec 09, 2015 13.91 14.14 13.80 13.89 25,182,804 -0.08(-0.57%)
Dec 08, 2015 14.03 14.10 13.88 13.97 30,348,774 -0.15(-1.06%)
Dec 07, 2015 14.19 14.20 14.02 14.12 14,527,546 -0.08(-0.56%)
Dec 04, 2015 14.08 14.26 14.00 14.20 28,354,070 +0.22(+1.57%)
Dec 03, 2015 14.31 14.34 13.93 13.98 29,841,726 -0.28(-1.96%)
Dec 02, 2015 14.60 14.62 14.24 14.26 21,321,302 -0.30(-2.06%)
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.