Ford Motor (NY: F )

13.95 USD -0.44 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.80 11.91 11.68 11.68 41,645,772 -0.32(-2.67%)
Oct 28, 2011 11.97 12.07 11.86 12.00 60,363,193 -0.08(-0.66%)
Oct 27, 2011 12.29 12.29 11.71 12.08 132,306,979 +0.21(+1.77%)
Oct 26, 2011 12.09 12.20 11.54 11.87 159,386,817 -0.56(-4.51%)
Oct 25, 2011 12.58 12.59 12.14 12.43 76,891,071 -0.08(-0.64%)
Oct 24, 2011 12.31 12.65 12.30 12.51 68,566,171 +0.25(+2.04%)
Oct 21, 2011 11.86 12.32 11.84 12.26 86,635,929 +0.56(+4.79%)
Oct 20, 2011 11.66 11.75 11.47 11.70 62,055,232 +0.14(+1.21%)
Oct 19, 2011 11.77 11.92 11.46 11.56 69,485,252 -0.22(-1.87%)
Oct 18, 2011 11.41 11.93 11.27 11.78 66,763,052 +0.38(+3.33%)
Oct 17, 2011 11.71 11.76 11.32 11.40 53,586,356 -0.16(-1.38%)
Oct 14, 2011 11.58 11.67 11.34 11.56 54,535,671 +0.22(+1.94%)
Oct 13, 2011 11.39 11.46 11.04 11.34 60,000,962 -0.04(-0.35%)
Oct 12, 2011 11.40 11.80 11.38 11.38 82,571,736 +0.14(+1.25%)
Oct 11, 2011 11.17 11.29 11.02 11.24 61,216,299 +0.03(+0.27%)
Oct 10, 2011 10.93 11.23 10.90 11.21 57,466,974 +0.52(+4.86%)
Oct 07, 2011 11.04 11.20 10.63 10.69 87,812,390 -0.30(-2.73%)
Oct 06, 2011 10.97 11.00 10.76 10.99 86,252,809 +0.43(+4.07%)
Oct 05, 2011 10.06 10.59 9.830 10.56 96,242,082 +0.48(+4.76%)
Oct 04, 2011 9.220 10.13 9.050 10.08 103,594,622 +0.71(+7.58%)
Oct 03, 2011 9.620 9.920 9.360 9.370 72,555,108 -0.30(-3.10%)
Sep 30, 2011 9.890 10.01 9.650 9.670 56,819,921 -0.33(-3.30%)
Sep 29, 2011 10.14 10.15 9.750 10.00 52,618,923 +0.07(+0.70%)
Sep 28, 2011 10.18 10.22 9.900 9.930 43,530,798 -0.19(-1.88%)
Sep 27, 2011 10.32 10.35 10.09 10.12 65,023,661 +0.04(+0.40%)
Sep 26, 2011 9.960 10.09 9.700 10.08 54,401,573 +0.22(+2.23%)
Sep 23, 2011 9.460 9.980 9.320 9.860 70,702,512 +0.24(+2.49%)
Sep 22, 2011 9.790 10.14 9.430 9.620 115,779,840 -0.35(-3.51%)
Sep 21, 2011 10.40 10.51 9.970 9.970 62,214,695 -0.45(-4.32%)
Sep 20, 2011 10.61 10.65 10.41 10.42 37,685,201 -0.12(-1.14%)
Sep 19, 2011 10.34 10.62 10.30 10.54 41,423,720 -0.08(-0.75%)
Sep 16, 2011 10.62 10.69 10.35 10.62 46,859,485 -0.01(-0.09%)
Sep 15, 2011 10.45 10.64 10.32 10.63 53,824,795 +0.31(+3.00%)
Sep 14, 2011 10.25 10.50 10.04 10.32 70,662,635 +0.15(+1.47%)
Sep 13, 2011 10.16 10.23 10.00 10.17 44,171,762 +0.06(+0.59%)
Sep 12, 2011 9.860 10.14 9.850 10.11 58,303,242 +0.06(+0.60%)
Sep 09, 2011 10.11 10.29 9.980 10.05 69,911,239 -0.29(-2.80%)
Sep 08, 2011 10.49 10.64 10.27 10.34 45,010,084 -0.22(-2.08%)
Sep 07, 2011 10.44 10.58 10.32 10.56 44,895,385 +0.34(+3.33%)
Sep 06, 2011 10.02 10.27 10.00 10.22 65,501,521 -0.20(-1.92%)
Sep 02, 2011 10.53 10.68 10.26 10.42 62,020,998 -0.43(-3.96%)
Sep 01, 2011 11.14 11.27 10.81 10.85 63,996,767 -0.27(-2.43%)
Aug 31, 2011 11.03 11.30 10.98 11.12 69,207,550 +0.25(+2.30%)
Aug 30, 2011 10.87 10.96 10.64 10.87 50,341,241 -0.06(-0.55%)
Aug 29, 2011 10.64 10.95 10.61 10.93 48,805,175 +0.53(+5.10%)
Aug 26, 2011 10.18 10.53 10.06 10.40 59,398,645 +0.12(+1.17%)
Aug 25, 2011 10.53 10.72 10.22 10.28 50,106,365 -0.17(-1.63%)
Aug 24, 2011 10.31 10.46 10.13 10.45 52,990,739 +0.14(+1.36%)
Aug 23, 2011 10.16 10.32 10.01 10.31 52,085,840 +0.30(+3.00%)
Aug 22, 2011 10.39 10.39 9.810 10.01 73,389,334 +0.02(+0.20%)
Aug 19, 2011 10.05 10.45 9.900 9.990 87,207,193 -0.39(-3.76%)
Aug 18, 2011 10.67 10.70 10.22 10.38 87,129,517 -0.73(-6.57%)
Aug 17, 2011 11.34 11.40 10.92 11.11 52,232,267 -0.11(-0.98%)
Aug 16, 2011 11.23 11.45 11.05 11.22 53,376,243 -0.13(-1.15%)
Aug 15, 2011 11.29 11.37 11.17 11.35 46,258,802 +0.29(+2.62%)
Aug 12, 2011 11.29 11.31 11.00 11.06 79,279,260 +0.12(+1.10%)
Aug 11, 2011 10.48 11.12 10.43 10.94 114,855,287 +0.53(+5.09%)
Aug 10, 2011 10.82 10.87 10.32 10.41 119,815,187 -0.50(-4.58%)
Aug 09, 2011 10.89 10.95 10.13 10.91 177,267,003 +0.98(+9.87%)
Aug 08, 2011 10.02 10.42 9.870 9.930 201,914,942 -0.91(-8.39%)
Aug 05, 2011 11.05 11.23 10.32 10.84 139,254,160 -0.02(-0.18%)
Aug 04, 2011 11.49 11.51 10.77 10.86 153,309,098 -0.79(-6.78%)
Aug 03, 2011 11.92 11.92 11.36 11.65 127,198,957 -0.20(-1.69%)
Aug 02, 2011 12.28 12.35 11.82 11.85 97,102,573 -0.50(-4.05%)
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.