Ford Motor (NY: F )

13.78 USD +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.42 12.65 12.39 12.51 32,989,688 +0.04(+0.32%)
Feb 26, 2016 12.52 12.59 12.40 12.47 30,228,775 +0.08(+0.65%)
Feb 25, 2016 12.11 12.40 12.05 12.39 32,020,670 +0.31(+2.57%)
Feb 24, 2016 12.11 12.42 11.60 12.08 60,564,869 -0.34(-2.74%)
Feb 23, 2016 12.53 12.65 12.42 12.42 30,129,479 -0.14(-1.11%)
Feb 22, 2016 12.10 12.56 12.24 12.56 33,544,182 +0.46(+3.80%)
Feb 19, 2016 12.19 12.22 12.01 12.10 26,479,330 -0.16(-1.31%)
Feb 18, 2016 12.40 12.44 12.12 12.26 28,782,402 -0.01(-0.08%)
Feb 17, 2016 11.99 12.30 11.98 12.27 37,758,441 +0.40(+3.37%)
Feb 16, 2016 11.75 11.88 11.53 11.87 41,068,272 +0.32(+2.77%)
Feb 12, 2016 11.25 11.55 11.55 11.55 28,085,000 +0.38(+3.40%)
Feb 11, 2016 11.17 11.43 11.10 11.17 45,787,775 -0.17(-1.50%)
Feb 10, 2016 11.46 11.57 11.33 11.34 38,156,212 -0.01(-0.09%)
Feb 09, 2016 11.47 11.61 11.22 11.35 48,938,704 -0.24(-2.07%)
Feb 08, 2016 11.39 11.69 11.25 11.59 45,271,890 +0.14(+1.22%)
Feb 05, 2016 11.52 11.70 11.42 11.45 33,322,193 -0.08(-0.69%)
Feb 04, 2016 11.37 11.69 11.26 11.53 40,219,440 +0.07(+0.61%)
Feb 03, 2016 11.67 11.68 11.03 11.46 69,440,338 -0.05(-0.43%)
Feb 02, 2016 11.95 12.08 11.45 11.51 55,624,212 -0.56(-4.64%)
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.