Ford Motor (NY: F )

16.04 USD +0.62 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.03 16.18 15.92 16.15 26,470,993 +0.03(+0.19%)
Apr 29, 2014 16.00 16.15 15.91 16.12 27,014,991 +0.15(+0.94%)
Apr 28, 2014 15.94 16.05 15.75 15.97 32,782,160 +0.19(+1.20%)
Apr 25, 2014 15.81 15.90 15.71 15.78 53,874,192 -0.54(-3.31%)
Apr 24, 2014 16.41 16.44 16.20 16.32 27,322,715 +0.09(+0.55%)
Apr 23, 2014 16.08 16.32 16.08 16.23 19,698,796 +0.13(+0.81%)
Apr 22, 2014 15.96 16.18 15.93 16.10 18,761,362 +0.12(+0.75%)
Apr 21, 2014 16.01 16.08 15.90 15.98 24,833,435 -0.02(-0.12%)
Apr 17, 2014 15.99 16.00 16.00 16.00 17,657,900 -0.07(-0.44%)
Apr 16, 2014 15.94 16.07 15.90 16.07 21,805,966 +0.23(+1.45%)
Apr 15, 2014 15.77 15.88 15.66 15.84 28,561,663 +0.14(+0.89%)
Apr 14, 2014 15.73 15.77 15.53 15.70 20,216,740 +0.07(+0.45%)
Apr 11, 2014 15.80 15.92 15.60 15.63 39,337,243 +0.00(+0.00%)
Apr 10, 2014 15.90 15.91 15.59 15.63 30,734,155 -0.21(-1.33%)
Apr 09, 2014 16.00 16.08 15.75 15.84 36,506,777 -0.26(-1.61%)
Apr 08, 2014 15.99 16.16 15.92 16.10 26,673,288 +0.16(+1.00%)
Apr 07, 2014 16.08 16.17 15.86 15.94 28,047,340 -0.19(-1.18%)
Apr 04, 2014 16.49 16.49 16.11 16.13 30,524,895 -0.26(-1.59%)
Apr 03, 2014 16.46 16.49 16.34 16.39 26,067,898 -0.07(-0.43%)
Apr 02, 2014 16.25 16.49 16.15 16.46 39,753,469 +0.14(+0.86%)
Apr 01, 2014 15.67 16.45 15.67 16.32 84,890,898 +0.72(+4.62%)
Mar 31, 2014 15.60 15.63 15.48 15.60 26,853,543 +0.15(+0.97%)
Mar 28, 2014 15.32 15.58 15.31 15.45 36,615,051 +0.20(+1.31%)
Mar 27, 2014 15.25 15.38 15.17 15.25 28,097,641 +0.00(+0.00%)
Mar 26, 2014 15.38 15.44 15.23 15.25 24,327,230 -0.08(-0.52%)
Mar 25, 2014 15.42 15.46 15.29 15.33 24,394,721 -0.06(-0.39%)
Mar 24, 2014 15.48 15.54 15.30 15.39 26,895,339 -0.08(-0.52%)
Mar 21, 2014 15.73 15.74 15.45 15.47 31,763,321 -0.08(-0.51%)
Mar 20, 2014 15.45 15.55 15.37 15.55 21,069,331 +0.07(+0.45%)
Mar 19, 2014 15.51 15.55 15.35 15.48 24,332,198 -0.01(-0.06%)
Mar 18, 2014 15.29 15.57 15.28 15.49 28,193,122 +0.21(+1.37%)
Mar 17, 2014 15.18 15.33 15.16 15.28 26,729,588 +0.20(+1.33%)
Mar 14, 2014 15.18 15.25 15.06 15.08 26,943,258 -0.10(-0.66%)
Mar 13, 2014 15.46 15.46 15.10 15.18 34,281,271 -0.22(-1.43%)
Mar 12, 2014 15.24 15.42 15.15 15.40 31,074,444 +0.10(+0.65%)
Mar 11, 2014 15.49 15.52 15.17 15.30 34,588,066 -0.21(-1.35%)
Mar 10, 2014 15.50 15.64 15.45 15.51 30,480,847 -0.11(-0.70%)
Mar 07, 2014 15.72 15.80 15.54 15.62 23,726,212 -0.05(-0.32%)
Mar 06, 2014 15.72 15.83 15.66 15.67 26,590,818 +0.04(+0.26%)
Mar 05, 2014 15.38 15.67 15.36 15.63 32,852,526 +0.26(+1.69%)
Mar 04, 2014 15.33 15.39 15.27 15.37 33,066,689 +0.17(+1.12%)
Mar 03, 2014 15.20 15.32 15.03 15.20 42,805,370 -0.19(-1.23%)
Feb 28, 2014 15.33 15.41 15.23 15.39 35,692,576 +0.00(+0.00%)
Feb 27, 2014 15.22 15.43 15.16 15.39 25,725,064 +0.13(+0.85%)
Feb 26, 2014 15.14 15.46 15.07 15.26 34,680,683 +0.11(+0.73%)
Feb 25, 2014 15.21 15.29 15.11 15.15 26,395,368 -0.03(-0.20%)
Feb 24, 2014 15.15 15.36 15.12 15.18 30,410,367 +0.02(+0.13%)
Feb 21, 2014 15.27 15.31 15.11 15.16 30,089,853 -0.11(-0.72%)
Feb 20, 2014 15.27 15.30 15.15 15.27 20,627,489 +0.02(+0.13%)
Feb 19, 2014 15.31 15.49 15.21 15.25 26,256,573 -0.14(-0.91%)
Feb 18, 2014 15.38 15.45 15.28 15.39 32,161,252 +0.15(+0.98%)
Feb 14, 2014 15.12 15.24 15.24 15.24 34,282,200 +0.16(+1.06%)
Feb 13, 2014 14.90 15.09 14.88 15.08 27,001,743 +0.08(+0.53%)
Feb 12, 2014 15.09 15.12 14.99 15.00 30,516,441 +0.04(+0.27%)
Feb 11, 2014 14.91 15.01 14.82 14.96 43,478,327 +0.12(+0.81%)
Feb 10, 2014 15.05 15.06 14.78 14.84 36,206,468 -0.13(-0.87%)
Feb 07, 2014 14.94 15.13 14.94 14.97 38,649,934 +0.12(+0.81%)
Feb 06, 2014 14.57 14.85 14.53 14.85 47,522,104 +0.12(+0.81%)
Feb 05, 2014 14.93 14.93 14.50 14.73 45,464,355 -0.14(-0.94%)
Feb 04, 2014 14.57 14.93 14.45 14.87 55,373,697 +0.32(+2.20%)
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.