Ford Motor (NY: F )

13.23 USD +0.46 (+3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.950 9.980 9.460 9.590 138,015,626 -0.50(-4.96%)
Jun 28, 2012 9.930 10.09 9.930 10.09 38,333,591 +0.07(+0.70%)
Jun 27, 2012 10.05 10.10 9.970 10.02 33,277,319 +0.01(+0.10%)
Jun 26, 2012 10.06 10.08 9.960 10.01 31,870,220 +0.00(+0.00%)
Jun 25, 2012 10.13 10.18 9.950 10.01 44,273,385 -0.18(-1.77%)
Jun 22, 2012 10.35 10.40 10.18 10.19 56,547,095 -0.08(-0.78%)
Jun 21, 2012 10.65 10.68 10.25 10.27 40,018,486 -0.38(-3.57%)
Jun 20, 2012 10.58 10.74 10.52 10.65 40,800,591 +0.09(+0.85%)
Jun 19, 2012 10.37 10.64 10.35 10.56 37,155,857 +0.22(+2.13%)
Jun 18, 2012 10.35 10.40 10.26 10.34 27,374,398 -0.01(-0.10%)
Jun 15, 2012 10.40 10.42 10.26 10.35 39,461,393 -0.06(-0.58%)
Jun 14, 2012 10.27 10.45 10.21 10.41 37,531,024 +0.11(+1.07%)
Jun 13, 2012 10.39 10.48 10.22 10.30 41,363,438 -0.20(-1.90%)
Jun 12, 2012 10.47 10.55 10.31 10.50 35,139,250 +0.05(+0.48%)
Jun 11, 2012 10.77 10.80 10.45 10.45 35,799,414 -0.21(-1.97%)
Jun 08, 2012 10.48 10.68 10.38 10.66 30,816,637 +0.11(+1.04%)
Jun 07, 2012 10.73 10.78 10.52 10.55 33,827,034 -0.02(-0.19%)
Jun 06, 2012 10.29 10.58 10.27 10.57 50,436,395 +0.38(+3.73%)
Jun 05, 2012 10.01 10.24 9.970 10.19 38,312,235 +0.15(+1.49%)
Jun 04, 2012 10.15 10.18 9.910 10.04 57,304,617 -0.08(-0.79%)
Jun 01, 2012 10.33 10.46 10.06 10.12 68,222,799 -0.44(-4.17%)
May 31, 2012 10.62 10.68 10.40 10.56 54,313,480 -0.10(-0.94%)
May 30, 2012 10.73 10.75 10.52 10.66 44,592,070 -0.18(-1.66%)
May 29, 2012 10.69 10.88 10.68 10.84 43,761,861 +0.24(+2.26%)
May 25, 2012 10.61 10.68 10.51 10.60 30,441,198 +0.01(+0.09%)
May 24, 2012 10.50 10.62 10.38 10.59 45,315,784 +0.18(+1.73%)
May 23, 2012 10.32 10.45 10.22 10.41 75,581,988 +0.22(+2.16%)
May 22, 2012 10.20 10.40 10.15 10.19 44,254,723 -0.01(-0.10%)
May 21, 2012 10.02 10.23 10.00 10.20 38,105,763 +0.19(+1.90%)
May 18, 2012 10.08 10.18 9.960 10.01 50,571,952 +0.00(+0.00%)
May 17, 2012 10.16 10.25 10.01 10.01 49,639,284 -0.15(-1.48%)
May 16, 2012 10.23 10.43 10.15 10.16 44,282,598 +0.01(+0.10%)
May 15, 2012 10.34 10.34 10.10 10.15 41,913,137 -0.17(-1.65%)
May 14, 2012 10.41 10.53 10.30 10.32 50,196,393 -0.26(-2.46%)
May 11, 2012 10.61 10.83 10.56 10.58 36,568,171 -0.13(-1.21%)
May 10, 2012 10.83 10.86 10.66 10.71 42,447,377 +0.02(+0.19%)
May 09, 2012 10.48 10.81 10.41 10.69 54,505,286 +0.08(+0.75%)
May 08, 2012 10.60 10.64 10.40 10.61 46,177,530 -0.05(-0.47%)
May 07, 2012 10.53 10.79 10.52 10.66 33,238,528 -0.01(-0.09%)
May 04, 2012 10.84 10.87 10.63 10.67 53,268,320 -0.25(-2.29%)
May 03, 2012 11.13 11.15 10.85 10.92 40,229,619 -0.18(-1.62%)
May 02, 2012 11.16 11.17 11.00 11.10 48,558,195 -0.13(-1.16%)
May 01, 2012 11.28 11.34 11.11 11.23 43,998,342 -0.05(-0.44%)
Apr 30, 2012 11.42 11.47 11.15 11.28 46,122,513 -0.32(-2.76%)
Apr 27, 2012 12.03 12.04 11.52 11.60 76,455,981 -0.27(-2.27%)
Apr 26, 2012 11.71 11.93 11.67 11.87 40,803,690 +0.14(+1.19%)
Apr 25, 2012 11.51 11.75 11.43 11.73 45,159,699 +0.34(+2.99%)
Apr 24, 2012 11.61 11.61 11.36 11.39 38,615,117 +0.04(+0.35%)
Apr 23, 2012 11.15 11.40 11.15 11.35 31,305,185 -0.06(-0.53%)
Apr 20, 2012 11.71 11.72 11.39 11.41 52,630,916 -0.25(-2.14%)
Apr 19, 2012 11.81 11.88 11.58 11.66 48,146,555 -0.13(-1.10%)
Apr 18, 2012 11.81 11.85 11.72 11.79 32,313,985 -0.12(-1.01%)
Apr 17, 2012 11.98 12.00 11.88 11.91 35,979,567 +0.03(+0.25%)
Apr 16, 2012 12.01 12.05 11.83 11.88 31,893,014 -0.04(-0.34%)
Apr 13, 2012 11.98 12.03 11.84 11.92 39,707,255 -0.15(-1.24%)
Apr 12, 2012 11.94 12.13 11.88 12.07 26,976,933 +0.16(+1.34%)
Apr 11, 2012 11.99 12.02 11.88 11.91 34,728,097 +0.12(+1.02%)
Apr 10, 2012 12.19 12.28 11.65 11.79 77,354,800 -0.43(-3.52%)
Apr 09, 2012 12.26 12.28 12.11 12.22 42,494,315 -0.25(-2.00%)
Apr 05, 2012 12.38 12.58 12.38 12.47 37,908,505 -0.04(-0.28%)
Apr 04, 2012 12.46 12.52 12.32 12.51 51,493,828 -0.13(-1.07%)
Apr 03, 2012 12.71 12.95 12.46 12.64 97,016,545 +0.02(+0.16%)
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.