Ford Motor (NY: F )

15.56 USD -0.14 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.21 11.46 11.13 11.26 260,048 -0.10(-0.88%)
Aug 30, 2010 11.58 11.68 11.35 11.36 35,441,401 +0.12(+1.07%)
Aug 27, 2010 11.68 11.72 11.05 11.24 63,569,030 -0.10(-0.88%)
Aug 26, 2010 11.48 11.56 11.14 11.34 147,669 +0.02(+0.18%)
Aug 25, 2010 11.04 11.40 10.95 11.32 3,494 +0.08(+0.69%)
Aug 24, 2010 11.28 11.49 11.09 11.24 55,110 -0.37(-3.17%)
Aug 23, 2010 11.84 11.90 11.60 11.61 42,424,367 -0.16(-1.36%)
Aug 20, 2010 11.85 11.90 11.60 11.77 50,814,381 -0.12(-1.01%)
Aug 19, 2010 12.13 12.20 11.83 11.89 54,556 -0.31(-2.54%)
Aug 18, 2010 12.17 12.29 11.80 12.20 37,750 +0.04(+0.33%)
Aug 17, 2010 12.20 12.38 12.06 12.16 35,840 +0.17(+1.42%)
Aug 16, 2010 11.96 12.15 11.88 11.99 59,293,455 -0.16(-1.32%)
Aug 13, 2010 12.15 12.37 12.13 12.15 41,635,476 -0.12(-0.98%)
Aug 12, 2010 12.03 12.39 11.90 12.27 68,004,670 -0.14(-1.13%)
Aug 11, 2010 12.65 12.67 12.33 12.41 103,678 -0.55(-4.24%)
Aug 10, 2010 12.95 13.03 12.80 12.96 10,562 -0.09(-0.69%)
Aug 09, 2010 13.12 13.12 12.92 13.05 39,051,050 +0.01(+0.08%)
Aug 06, 2010 13.04 13.05 12.80 13.04 54,704,554 +0.06(+0.46%)
Aug 05, 2010 13.05 13.05 12.90 12.98 51,525,515 -0.13(-0.99%)
Aug 04, 2010 13.00 13.21 12.95 13.11 33,559 +0.20(+1.55%)
Aug 03, 2010 13.08 13.24 12.77 12.91 160,965 -0.25(-1.90%)
Aug 02, 2010 13.06 13.20 12.94 13.16 77,064,564 +0.39(+3.05%)
Jul 30, 2010 12.77 13.01 12.58 12.77 79,539,674 -0.20(-1.54%)
Jul 29, 2010 13.03 13.11 12.72 12.97 17,290 +0.06(+0.46%)
Jul 28, 2010 12.91 13.08 12.86 12.91 11,190 -0.12(-0.92%)
Jul 27, 2010 13.03 13.18 12.85 13.03 91,275 +0.09(+0.70%)
Jul 26, 2010 12.82 13.15 12.75 12.94 125,476,347 +0.22(+1.73%)
Jul 23, 2010 12.09 12.75 12.35 12.72 161,608,161 +0.63(+5.21%)
Jul 22, 2010 11.76 12.22 11.75 12.09 80,045 +0.54(+4.68%)
Jul 21, 2010 11.82 11.88 11.43 11.55 67,567,820 -0.20(-1.70%)
Jul 20, 2010 11.75 11.76 11.25 11.75 53,043,982 +0.27(+2.35%)
Jul 19, 2010 11.34 11.57 11.23 11.48 49,829,259 +0.14(+1.23%)
Jul 16, 2010 11.34 11.78 11.30 11.34 68,905,417 -0.40(-3.41%)
Jul 15, 2010 11.86 11.90 11.51 11.74 65,953,108 -0.07(-0.59%)
Jul 14, 2010 11.62 11.92 11.54 11.81 35,850 +0.15(+1.29%)
Jul 13, 2010 11.47 11.81 11.26 11.66 68,787 +0.56(+5.05%)
Jul 12, 2010 10.84 11.13 10.83 11.10 56,235,746 +0.25(+2.30%)
Jul 09, 2010 10.85 10.94 10.54 10.85 50,732,694 +0.23(+2.17%)
Jul 08, 2010 10.72 10.83 10.45 10.62 62,320,055 +0.03(+0.28%)
Jul 07, 2010 10.21 10.63 10.17 10.59 72,521,591 +0.43(+4.23%)
Jul 06, 2010 10.42 10.57 10.04 10.16 25,186 -0.12(-1.17%)
Jul 02, 2010 10.28 10.63 10.15 10.28 71,607,036 -0.15(-1.44%)
Jul 01, 2010 10.43 10.63 10.02 10.43 153,282,235 +0.35(+3.47%)
Jun 30, 2010 10.10 10.52 10.04 10.08 191,504 +0.26(+2.65%)
Jun 29, 2010 9.820 10.14 9.750 9.820 62,226 -0.93(-8.65%)
Jun 25, 2010 10.75 10.77 10.42 10.75 148,168,302 -0.03(-0.28%)
Jun 24, 2010 10.99 11.03 10.64 10.78 37,248 -0.25(-2.27%)
Jun 23, 2010 11.23 11.28 11.00 11.03 83,091,503 -0.19(-1.65%)
Jun 22, 2010 11.54 11.60 11.18 11.21 54,356 -0.31(-2.73%)
Jun 21, 2010 11.68 11.80 11.50 11.53 67,798,922 +0.07(+0.61%)
Jun 18, 2010 11.46 11.62 11.40 11.46 55,417,627 -0.02(-0.17%)
Jun 17, 2010 11.61 11.69 11.33 11.48 69,393,911 -0.15(-1.29%)
Jun 16, 2010 11.65 11.77 11.50 11.63 61,865,718 -0.07(-0.60%)
Jun 15, 2010 11.55 11.76 11.52 11.70 21,500 +0.24(+2.09%)
Jun 14, 2010 11.48 11.72 11.40 11.46 58,101,159 +0.06(+0.53%)
Jun 11, 2010 11.23 11.47 11.21 11.40 50,280,574 +0.01(+0.09%)
Jun 10, 2010 11.21 11.40 11.10 11.39 15,125 +0.34(+3.08%)
Jun 09, 2010 11.36 11.40 11.00 11.05 74,895,050 -0.17(-1.52%)
Jun 08, 2010 11.14 11.37 10.89 11.22 47,205 +0.13(+1.17%)
Jun 07, 2010 11.45 11.50 11.06 11.09 76,138,908 -0.41(-3.57%)
Jun 04, 2010 11.50 11.88 11.39 11.50 83,480,811 -0.46(-3.85%)
Jun 03, 2010 12.01 12.15 11.81 11.96 45,611 +0.11(+0.93%)
Jun 02, 2010 11.85 11.87 11.45 11.85 87,233,106 +0.44(+3.86%)
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.