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 28, 2019 8.770 8.790 8.600 8.770 43,091,200 -0.01(-0.11%)
Feb 27, 2019 8.830 8.910 8.780 8.780 34,084,219 -0.10(-1.13%)
Feb 26, 2019 8.750 8.940 8.720 8.880 38,348,022 +0.12(+1.37%)
Feb 25, 2019 8.770 8.850 8.750 8.760 56,546,674 +0.05(+0.57%)
Feb 22, 2019 8.730 8.750 8.560 8.710 40,947,500 +0.00(+0.00%)
Feb 21, 2019 8.940 8.950 8.700 8.710 44,721,181 -0.23(-2.57%)
Feb 20, 2019 8.830 8.980 8.820 8.940 55,316,065 +0.11(+1.25%)
Feb 19, 2019 8.530 8.850 8.530 8.830 37,923,461 +0.29(+3.40%)
Feb 15, 2019 8.490 8.560 8.410 8.540 58,080,300 +0.12(+1.43%)
Feb 14, 2019 8.380 8.470 8.320 8.420 23,550,387 +0.01(+0.12%)
Feb 13, 2019 8.450 8.660 8.390 8.410 27,174,022 -0.05(-0.59%)
Feb 12, 2019 8.380 8.470 8.380 8.460 26,224,006 +0.13(+1.56%)
Feb 11, 2019 8.410 8.440 8.290 8.330 27,394,397 -0.06(-0.72%)
Feb 08, 2019 8.290 8.410 8.160 8.390 38,650,000 +0.08(+0.96%)
Feb 07, 2019 8.620 8.620 8.290 8.310 55,123,150 -0.41(-4.70%)
Feb 06, 2019 8.790 8.900 8.680 8.720 32,635,895 -0.03(-0.34%)
Feb 05, 2019 8.680 8.760 8.650 8.750 26,137,784 +0.05(+0.57%)
Feb 04, 2019 8.700 8.700 8.590 8.700 28,797,991 -0.02(-0.23%)
Feb 01, 2019 8.770 8.810 8.620 8.720 34,124,000 -0.08(-0.91%)
Jan 31, 2019 8.620 8.820 8.600 8.800 39,384,978 +0.09(+1.03%)
Jan 30, 2019 8.660 8.720 8.520 8.710 29,893,191 -0.05(-0.57%)
Jan 29, 2019 8.710 8.790 8.620 8.760 30,447,337 +0.10(+1.15%)
Jan 28, 2019 8.800 8.800 8.580 8.660 42,082,837 -0.20(-2.26%)
Jan 25, 2019 8.740 8.960 8.730 8.860 53,130,100 +0.26(+3.02%)
Jan 24, 2019 8.320 8.680 8.220 8.600 79,495,191 +0.26(+3.12%)
Jan 23, 2019 8.540 8.540 8.280 8.340 44,870,719 -0.16(-1.88%)
Jan 22, 2019 8.540 8.600 8.460 8.500 47,169,778 -0.08(-0.93%)
Jan 18, 2019 8.390 8.600 8.330 8.580 51,127,800 +0.22(+2.63%)
Jan 17, 2019 8.270 8.440 8.210 8.360 56,712,037 +0.07(+0.84%)
Jan 16, 2019 8.680 8.770 8.260 8.290 73,856,456 -0.55(-6.22%)
Jan 15, 2019 9.020 9.030 8.750 8.840 65,300,281 -0.15(-1.67%)
Jan 14, 2019 8.800 9.060 8.760 8.990 44,282,903 +0.17(+1.93%)
Jan 11, 2019 8.770 8.930 8.700 8.820 41,559,800 +0.15(+1.73%)
Jan 10, 2019 8.710 8.770 8.450 8.670 39,477,269 -0.05(-0.57%)
Jan 09, 2019 8.450 8.770 8.360 8.720 48,387,259 +0.35(+4.18%)
Jan 08, 2019 8.420 8.540 8.350 8.370 45,636,850 +0.08(+0.97%)
Jan 07, 2019 8.110 8.360 8.020 8.290 40,723,300 +0.21(+2.60%)
Jan 04, 2019 7.910 8.120 7.850 8.080 43,039,800 +0.30(+3.86%)
Jan 03, 2019 7.970 7.990 7.780 7.780 38,622,103 -0.12(-1.52%)
Jan 02, 2019 7.530 8.020 7.480 7.900 47,473,063 +0.25(+3.27%)
Dec 31, 2018 7.850 7.860 7.500 7.650 57,816,000 -0.16(-2.05%)
Dec 28, 2018 7.830 8.040 7.760 7.810 47,331,600 -0.04(-0.51%)
Dec 27, 2018 7.820 7.850 7.530 7.850 49,798,894 +0.00(+0.00%)
Dec 26, 2018 7.730 7.860 7.410 7.850 58,775,600 +0.22(+2.88%)
Dec 24, 2018 8.010 8.010 7.610 7.630 38,709,500 -0.42(-5.22%)
Dec 21, 2018 8.220 8.400 8.040 8.050 57,542,200 -0.21(-2.54%)
Dec 20, 2018 8.330 8.420 8.180 8.260 58,041,744 -0.06(-0.72%)
Dec 19, 2018 8.460 8.650 8.270 8.320 75,232,136 -0.15(-1.77%)
Dec 18, 2018 8.550 8.680 8.410 8.470 38,222,622 -0.03(-0.35%)
Dec 17, 2018 8.480 8.720 8.410 8.500 44,460,894 -0.02(-0.23%)
Dec 14, 2018 8.520 8.680 8.460 8.520 35,613,200 +0.02(+0.24%)
Dec 13, 2018 8.670 8.700 8.450 8.500 31,640,810 -0.14(-1.62%)
Dec 12, 2018 8.640 8.730 8.590 8.640 40,597,728 +0.10(+1.17%)
Dec 11, 2018 8.720 8.800 8.500 8.540 39,651,528 +0.02(+0.23%)
Dec 10, 2018 8.830 8.850 8.380 8.520 56,475,456 -0.30(-3.40%)
Dec 07, 2018 9.020 9.130 8.800 8.820 43,534,800 -0.20(-2.22%)
Dec 06, 2018 9.120 9.120 8.920 9.020 53,943,550 -0.16(-1.74%)
Dec 04, 2018 9.550 9.600 9.180 9.180 57,930,300 -0.42(-4.37%)
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.