Ford Motor (NY: F )

13.55 USD +0.15 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.470 2.740 2.320 2.690 119,912,658 +0.54(+25.12%)
Nov 26, 2008 1.720 2.230 1.690 2.150 173,058,038 +0.49(+29.52%)
Nov 25, 2008 1.690 1.720 1.580 1.660 79,914,933 +0.10(+6.41%)
Nov 24, 2008 1.780 1.850 1.400 1.560 131,083,442 +0.13(+9.09%)
Nov 21, 2008 1.470 1.550 1.250 1.430 132,068,343 +0.04(+2.88%)
Nov 20, 2008 1.310 1.870 1.010 1.390 198,713,739 +0.13(+10.32%)
Nov 19, 2008 1.650 1.710 1.210 1.260 127,682,875 -0.42(-25.00%)
Nov 18, 2008 1.760 1.770 1.560 1.680 51,644,300 -0.04(-2.33%)
Nov 17, 2008 1.860 1.880 1.720 1.720 39,310,968 -0.08(-4.44%)
Nov 14, 2008 1.860 1.890 1.790 1.800 35,717,475 -0.10(-5.26%)
Nov 13, 2008 1.900 1.930 1.740 1.900 47,090,963 +0.06(+3.26%)
Nov 12, 2008 1.990 2.000 1.830 1.840 49,964,700 +0.04(+2.22%)
Nov 11, 2008 1.940 2.000 1.720 1.800 72,447,876 -0.13(-6.74%)
Nov 10, 2008 2.080 2.120 1.900 1.930 57,951,134 -0.09(-4.46%)
Nov 07, 2008 2.030 2.100 1.840 2.020 93,936,378 +0.04(+2.02%)
Nov 06, 2008 2.110 2.120 1.870 1.980 90,858,619 -0.11(-5.26%)
Nov 05, 2008 2.230 2.230 2.060 2.090 51,560,498 -0.07(-3.24%)
Nov 04, 2008 2.220 2.230 2.130 2.160 63,246,634 +0.03(+1.41%)
Nov 03, 2008 2.250 2.250 2.110 2.130 46,927,831 -0.06(-2.74%)
Oct 31, 2008 2.210 2.300 2.170 2.190 64,683,907 -0.09(-3.95%)
Oct 30, 2008 2.270 2.280 2.110 2.280 65,260,389 +0.12(+5.56%)
Oct 29, 2008 2.190 2.280 2.100 2.160 77,508,491 +0.01(+0.47%)
Oct 28, 2008 2.200 2.240 2.080 2.150 58,590,257 +0.12(+5.91%)
Oct 27, 2008 2.050 2.090 1.940 2.030 35,711,302 +0.02(+1.00%)
Oct 24, 2008 1.840 2.080 1.800 2.010 65,618,342 +0.01(+0.50%)
Oct 23, 2008 2.160 2.160 1.920 2.000 71,752,195 -0.10(-4.76%)
Oct 22, 2008 2.190 2.210 2.070 2.100 43,721,127 -0.07(-3.23%)
Oct 21, 2008 2.220 2.310 2.130 2.170 51,370,715 -0.16(-6.87%)
Oct 20, 2008 2.550 2.610 2.320 2.330 44,993,853 -0.10(-4.12%)
Oct 17, 2008 2.250 2.540 2.160 2.430 65,655,698 +0.16(+7.05%)
Oct 16, 2008 2.480 2.480 2.050 2.270 69,278,756 -0.03(-1.30%)
Oct 15, 2008 2.520 2.550 2.290 2.300 54,042,353 -0.15(-6.12%)
Oct 14, 2008 2.970 2.970 2.400 2.450 82,769,161 +0.06(+2.51%)
Oct 13, 2008 2.980 2.980 2.310 2.390 121,926,461 +0.40(+20.10%)
Oct 10, 2008 2.070 2.550 1.880 1.990 196,968,899 -0.09(-4.33%)
Oct 09, 2008 2.880 3.000 2.030 2.080 130,234,548 -0.58(-21.80%)
Oct 08, 2008 2.960 5.470 2.100 2.660 127,889,114 -0.26(-8.90%)
Oct 07, 2008 3.790 3.900 2.920 2.920 71,737,732 -0.77(-20.87%)
Oct 06, 2008 3.990 4.020 3.320 3.690 64,827,890 -0.36(-8.89%)
Oct 03, 2008 4.470 4.470 4.050 4.050 43,101,261 -0.30(-6.90%)
Oct 02, 2008 4.510 4.610 4.350 4.350 28,663,067 -0.20(-4.40%)
Oct 01, 2008 4.750 4.950 4.490 4.550 38,063,573 -0.65(-12.50%)
Sep 30, 2008 4.550 5.200 4.400 5.200 42,973,773 +1.03(+24.70%)
Sep 29, 2008 4.800 4.900 4.170 4.170 34,340,329 -0.64(-13.31%)
Sep 26, 2008 4.850 5.000 4.720 4.810 0 -0.17(-3.41%)
Sep 25, 2008 5.050 5.200 4.920 4.980 27,440,440 -0.05(-0.99%)
Sep 24, 2008 4.960 5.030 4.810 5.030 28,052,691 +0.17(+3.50%)
Sep 23, 2008 5.050 5.050 4.810 4.860 21,385,841 -0.09(-1.82%)
Sep 22, 2008 5.340 5.340 4.860 4.950 51,321,996 -0.34(-6.43%)
Sep 19, 2008 5.660 5.700 5.150 5.290 0 +0.01(+0.19%)
Sep 18, 2008 4.990 5.350 4.760 5.280 110,395,200 +0.34(+6.88%)
Sep 17, 2008 5.000 5.040 4.600 4.940 122,916,999 -0.13(-2.56%)
Sep 16, 2008 4.600 5.180 4.550 5.070 98,794,832 +0.33(+6.96%)
Sep 15, 2008 4.610 5.070 4.500 4.740 103,697,476 -0.17(-3.46%)
Sep 12, 2008 4.720 4.990 4.600 4.910 130,052,086 +0.23(+4.91%)
Sep 11, 2008 4.380 4.750 4.360 4.680 85,557,965 +0.21(+4.70%)
Sep 10, 2008 4.440 4.500 4.380 4.470 39,331,647 +0.07(+1.59%)
Sep 09, 2008 4.580 4.670 4.390 4.400 51,668,598 -0.15(-3.30%)
Sep 08, 2008 4.610 4.690 4.320 4.550 72,278,284 +0.14(+3.17%)
Sep 05, 2008 4.370 4.420 4.260 4.410 0 +0.02(+0.46%)
Sep 04, 2008 4.540 4.650 4.390 4.390 87,631,565 -0.18(-3.94%)
Sep 03, 2008 4.550 4.690 4.490 4.570 83,810,850 +0.06(+1.33%)
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.