Ford Motor (NY: F )

13.32 USD -0.70 (-4.99%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.66 11.68 11.60 11.64 26,717,520 -0.04(-0.34%)
Mar 30, 2017 11.67 11.74 11.61 11.68 28,006,091 +0.00(+0.00%)
Mar 29, 2017 11.73 11.76 11.64 11.68 35,794,837 +0.03(+0.26%)
Mar 28, 2017 11.51 11.80 11.48 11.65 57,661,031 +0.19(+1.66%)
Mar 27, 2017 11.51 11.55 11.41 11.46 57,695,319 -0.16(-1.38%)
Mar 24, 2017 11.66 11.77 11.55 11.62 43,772,442 -0.05(-0.43%)
Mar 23, 2017 11.57 11.75 11.50 11.67 71,205,359 -0.10(-0.85%)
Mar 22, 2017 11.83 11.62 11.77 71,104,473 +0.05(+0.43%)
Mar 21, 2017 12.30 12.32 11.70 11.72 101,549,049 -0.56(-4.56%)
Mar 20, 2017 12.48 12.49 12.25 12.28 45,316,746 -0.20(-1.60%)
Mar 17, 2017 12.74 12.74 12.46 12.48 54,929,115 -0.22(-1.73%)
Mar 16, 2017 12.65 12.72 12.59 12.70 28,950,794 +0.05(+0.40%)
Mar 15, 2017 12.56 12.65 12.52 12.65 34,287,720 +0.10(+0.80%)
Mar 14, 2017 12.51 12.56 12.45 12.55 26,948,579 +0.01(+0.08%)
Mar 13, 2017 12.56 12.63 12.50 12.54 22,614,292 +0.01(+0.08%)
Mar 10, 2017 12.55 12.63 12.47 12.53 34,866,054 +0.03(+0.24%)
Mar 09, 2017 12.54 12.54 12.40 12.50 29,144,640 -0.03(-0.24%)
Mar 08, 2017 12.50 12.64 12.46 12.53 27,321,734 +0.07(+0.56%)
Mar 07, 2017 12.51 12.53 12.42 12.46 25,874,857 -0.06(-0.48%)
Mar 06, 2017 12.58 12.60 12.50 12.52 28,749,977 -0.13(-1.03%)
Mar 03, 2017 12.66 12.71 12.53 12.65 30,493,532 -0.01(-0.08%)
Mar 02, 2017 12.72 12.74 12.58 12.66 33,219,758 -0.03(-0.24%)
Mar 01, 2017 12.66 12.75 12.65 12.69 36,175,676 +0.16(+1.28%)
Feb 28, 2017 12.63 12.66 12.45 12.53 36,084,533 -0.13(-1.03%)
Feb 27, 2017 12.49 12.68 12.43 12.66 41,676,798 +0.19(+1.52%)
Feb 24, 2017 12.51 12.51 12.38 12.47 40,817,305 -0.09(-0.72%)
Feb 23, 2017 12.70 12.71 12.55 12.56 22,467,035 -0.11(-0.87%)
Feb 22, 2017 12.66 12.77 12.65 12.67 24,777,128 -0.02(-0.16%)
Feb 21, 2017 12.61 12.72 12.61 12.69 29,155,281 +0.11(+0.87%)
Feb 17, 2017 12.58 12.58 12.58 0 +0.04(+0.32%)
Feb 16, 2017 12.61 12.64 12.48 12.54 22,879,525 -0.09(-0.71%)
Feb 15, 2017 12.62 12.64 12.55 12.63 25,108,533 -0.02(-0.16%)
Feb 14, 2017 12.64 12.70 12.59 12.65 28,347,567 +0.09(+0.72%)
Feb 13, 2017 12.54 12.62 12.48 12.56 24,462,881 +0.05(+0.40%)
Feb 10, 2017 12.44 12.51 12.37 12.51 32,996,465 +0.13(+1.05%)
Feb 09, 2017 12.38 12.47 12.35 12.38 32,923,627 +0.00(+0.00%)
Feb 08, 2017 12.34 12.45 12.27 12.38 26,400,517 +0.04(+0.32%)
Feb 07, 2017 12.51 12.52 12.31 12.34 32,913,338 -0.18(-1.44%)
Feb 06, 2017 12.55 12.62 12.46 12.52 26,910,882 -0.04(-0.32%)
Feb 03, 2017 12.42 12.62 12.39 12.56 38,245,251 +0.28(+2.28%)
Feb 02, 2017 12.30 12.37 12.23 12.28 29,026,981 -0.04(-0.32%)
Feb 01, 2017 12.45 12.58 12.22 12.32 44,388,937 -0.04(-0.32%)
Jan 31, 2017 12.31 12.39 12.19 12.36 46,961,079 -0.01(-0.08%)
Jan 30, 2017 12.46 12.46 12.28 12.37 39,251,963 -0.12(-0.96%)
Jan 27, 2017 12.48 12.54 12.38 12.49 34,613,868 +0.12(+0.97%)
Jan 26, 2017 12.65 12.68 12.35 12.37 55,623,649 -0.42(-3.28%)
Jan 25, 2017 12.71 12.80 12.64 12.79 46,719,382 +0.18(+1.43%)
Jan 24, 2017 12.35 12.61 12.34 12.61 34,604,237 +0.30(+2.44%)
Jan 23, 2017 12.35 12.38 12.22 12.31 31,659,475 -0.05(-0.40%)
Jan 20, 2017 12.45 12.48 12.31 12.36 29,269,964 -0.07(-0.56%)
Jan 19, 2017 12.40 12.56 12.34 12.43 30,128,636 +0.02(+0.16%)
Jan 18, 2017 12.43 12.45 12.30 12.41 33,824,848 -0.20(-1.59%)
Jan 17, 2017 12.65 12.73 12.54 12.61 49,054,464 -0.02(-0.16%)
Jan 13, 2017 12.63 12.63 12.63 0 +0.04(+0.32%)
Jan 12, 2017 12.66 12.68 12.35 12.59 36,480,861 -0.08(-0.63%)
Jan 11, 2017 12.71 12.72 12.51 12.67 49,706,233 -0.18(-1.40%)
Jan 10, 2017 12.70 13.02 12.66 12.85 58,627,375 +0.22(+1.74%)
Jan 09, 2017 12.79 12.86 12.63 12.63 39,420,728 -0.13(-1.02%)
Jan 06, 2017 12.80 12.84 12.64 12.76 40,315,887 -0.01(-0.08%)
Jan 05, 2017 13.21 13.22 12.63 12.77 75,612,923 -0.40(-3.04%)
Jan 04, 2017 12.77 13.27 12.74 13.17 77,629,429 +0.58(+4.61%)
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.