Ford Motor (NY: F )

19.67 USD -0.08 (-0.41%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 14.32 14.37 14.16 14.23 56,580,431 +0.10(+0.71%)
Oct 29, 2010 14.18 14.23 14.10 14.13 52,281,827 -0.09(-0.63%)
Oct 28, 2010 14.29 14.32 14.06 14.22 51,669,073 -0.01(-0.07%)
Oct 27, 2010 14.34 14.35 14.09 14.23 80,948,886 +0.08(+0.57%)
Oct 25, 2010 14.05 14.20 14.01 14.15 77,035,751 +0.20(+1.43%)
Oct 22, 2010 13.86 14.01 13.83 13.95 38,003,100 +0.14(+1.01%)
Oct 21, 2010 13.78 14.16 13.66 13.81 85,239,551 +0.17(+1.25%)
Oct 20, 2010 13.45 13.73 13.35 13.64 60,793,937 +0.32(+2.40%)
Oct 19, 2010 13.63 13.64 13.18 13.32 84,586,325 -0.56(-4.03%)
Oct 18, 2010 13.75 13.90 13.64 13.88 34,865,834 +0.08(+0.58%)
Oct 15, 2010 14.00 14.04 13.61 13.80 61,337,649 -0.11(-0.79%)
Oct 14, 2010 13.88 14.01 13.78 13.91 78,771,041 +0.27(+1.98%)
Oct 13, 2010 13.90 13.91 13.64 13.64 59,034,800 -0.14(-1.02%)
Oct 12, 2010 13.71 13.85 13.51 13.78 50,032,696 +0.00(+0.00%)
Oct 11, 2010 13.72 13.90 13.68 13.78 47,993,637 +0.12(+0.88%)
Oct 08, 2010 13.66 13.72 13.28 13.66 71,857,822 +0.34(+2.55%)
Oct 07, 2010 13.32 13.38 13.19 13.32 24,138 +0.08(+0.60%)
Oct 06, 2010 13.06 13.45 13.04 13.24 92,276,353 +0.23(+1.77%)
Oct 05, 2010 13.00 13.07 12.92 13.01 41,096 +0.17(+1.32%)
Oct 04, 2010 12.57 12.92 12.53 12.84 95,857,230 +0.58(+4.73%)
Oct 01, 2010 12.26 12.41 12.12 12.26 54,565,409 +0.02(+0.14%)
Sep 30, 2010 12.24 12.46 12.20 12.24 42,603,652 -0.09(-0.70%)
Sep 29, 2010 12.45 12.50 12.28 12.33 86,332 -0.19(-1.52%)
Sep 28, 2010 12.48 12.53 12.27 12.52 14,225 +0.04(+0.32%)
Sep 27, 2010 12.57 12.60 12.46 12.48 28,795,043 -0.08(-0.64%)
Sep 24, 2010 12.42 12.57 12.38 12.56 42,647,786 +0.25(+2.03%)
Sep 23, 2010 12.31 12.45 12.15 12.31 46,851,943 -0.07(-0.57%)
Sep 22, 2010 12.43 12.54 12.29 12.38 53,083,324 -0.17(-1.35%)
Sep 21, 2010 12.53 12.75 12.51 12.55 67,164 -0.02(-0.16%)
Sep 20, 2010 12.55 12.60 12.38 12.57 49,813,762 +0.08(+0.64%)
Sep 17, 2010 12.49 12.54 12.34 12.49 68,954,533 +0.62(+5.22%)
Sep 15, 2010 11.93 11.96 11.76 11.87 53,904,566 -0.11(-0.92%)
Sep 14, 2010 11.96 12.05 11.89 11.98 14,149 -0.01(-0.08%)
Sep 13, 2010 11.93 12.00 11.84 11.99 36,659,906 +0.20(+1.70%)
Sep 10, 2010 11.81 11.98 11.75 11.79 37,858,737 +0.04(+0.34%)
Sep 09, 2010 11.96 12.04 11.64 11.75 10,680 -0.05(-0.42%)
Sep 08, 2010 11.81 11.95 11.70 11.80 48,638 +0.00(+0.00%)
Sep 07, 2010 12.01 12.07 11.78 11.80 34,679 -0.27(-2.24%)
Sep 03, 2010 11.88 12.14 11.84 12.07 65,243,900 +0.36(+3.07%)
Sep 02, 2010 11.68 11.83 11.57 11.71 43,236 +0.10(+0.86%)
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.