Ford Motor (NY: F )

13.55 USD +0.15 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.840 6.960 6.670 6.960 116,546,700 -0.01(-0.14%)
Feb 27, 2020 7.130 7.280 6.920 6.970 118,587,325 -0.24(-3.33%)
Feb 26, 2020 7.300 7.460 7.210 7.210 92,469,224 -0.05(-0.69%)
Feb 25, 2020 7.680 7.680 7.220 7.260 108,824,162 -0.31(-4.10%)
Feb 24, 2020 7.700 7.720 7.550 7.570 109,865,473 -0.32(-4.06%)
Feb 21, 2020 8.020 8.030 7.890 7.890 58,326,300 -0.14(-1.74%)
Feb 20, 2020 8.000 8.070 7.990 8.030 52,301,706 +0.03(+0.37%)
Feb 19, 2020 8.060 8.100 8.000 8.000 64,234,861 -0.06(-0.74%)
Feb 18, 2020 8.120 8.150 8.020 8.060 65,116,819 -0.04(-0.49%)
Feb 14, 2020 8.270 8.270 8.080 8.100 46,359,600 -0.15(-1.82%)
Feb 13, 2020 8.210 8.360 8.210 8.250 67,631,862 +0.01(+0.12%)
Feb 12, 2020 8.140 8.330 8.130 8.240 111,488,791 +0.14(+1.73%)
Feb 11, 2020 8.100 8.150 8.080 8.100 80,127,050 +0.04(+0.50%)
Feb 10, 2020 8.150 8.150 8.050 8.060 71,802,162 -0.05(-0.62%)
Feb 07, 2020 8.210 8.210 8.020 8.110 98,256,400 -0.14(-1.70%)
Feb 06, 2020 8.370 8.380 8.250 8.250 68,797,050 -0.06(-0.72%)
Feb 05, 2020 8.410 8.480 8.260 8.310 145,612,425 -0.87(-9.48%)
Feb 04, 2020 9.080 9.240 9.070 9.180 85,781,681 +0.20(+2.23%)
Feb 03, 2020 8.850 9.140 8.850 8.980 71,410,310 +0.16(+1.81%)
Jan 31, 2020 8.780 8.840 8.740 8.820 59,813,700 -0.02(-0.23%)
Jan 30, 2020 8.810 8.840 8.730 8.840 42,811,189 -0.02(-0.23%)
Jan 29, 2020 8.850 8.950 8.840 8.860 59,056,662 -0.11(-1.23%)
Jan 28, 2020 8.940 9.000 8.860 8.970 85,108,579 +0.08(+0.90%)
Jan 27, 2020 8.880 8.960 8.780 8.890 60,752,706 -0.11(-1.22%)
Jan 24, 2020 9.110 9.120 8.960 9.000 68,100,900 -0.14(-1.53%)
Jan 23, 2020 9.140 9.160 8.930 9.140 75,836,280 -0.02(-0.22%)
Jan 22, 2020 9.220 9.250 9.150 9.160 39,903,759 -0.05(-0.54%)
Jan 21, 2020 9.150 9.220 9.100 9.210 49,482,564 +0.05(+0.55%)
Jan 17, 2020 9.190 9.230 9.130 9.160 41,644,800 -0.01(-0.11%)
Jan 16, 2020 9.230 9.280 9.150 9.170 44,277,625 -0.02(-0.22%)
Jan 15, 2020 9.270 9.300 9.180 9.190 55,909,762 -0.10(-1.08%)
Jan 14, 2020 9.220 9.330 9.210 9.290 42,935,546 +0.05(+0.54%)
Jan 13, 2020 9.250 9.260 9.110 9.240 48,553,689 -0.01(-0.11%)
Jan 10, 2020 9.270 9.360 9.250 9.250 39,819,200 -0.01(-0.11%)
Jan 09, 2020 9.300 9.310 9.180 9.260 51,817,295 +0.01(+0.11%)
Jan 08, 2020 9.230 9.300 9.170 9.250 45,999,028 +0.00(+0.00%)
Jan 07, 2020 9.200 9.250 9.120 9.250 45,076,304 +0.09(+0.98%)
Jan 06, 2020 9.100 9.170 9.060 9.160 43,367,259 -0.05(-0.54%)
Jan 03, 2020 9.310 9.370 9.150 9.210 45,059,900 -0.21(-2.23%)
Jan 02, 2020 9.290 9.420 9.190 9.420 43,425,662 +0.12(+1.29%)
Dec 31, 2019 9.250 9.330 9.240 9.300 32,345,300 +0.05(+0.54%)
Dec 30, 2019 9.340 9.350 9.230 9.250 36,074,881 -0.11(-1.18%)
Dec 27, 2019 9.450 9.460 9.345 9.360 28,273,600 -0.09(-0.95%)
Dec 26, 2019 9.470 9.490 9.430 9.450 28,961,232 -0.02(-0.21%)
Dec 24, 2019 9.440 9.490 9.430 9.470 11,881,600 +0.03(+0.32%)
Dec 23, 2019 9.500 9.570 9.400 9.440 54,784,256 -0.04(-0.42%)
Dec 20, 2019 9.500 9.540 9.440 9.480 50,199,200 +0.07(+0.74%)
Dec 19, 2019 9.550 9.570 9.380 9.410 42,236,016 -0.13(-1.36%)
Dec 18, 2019 9.390 9.570 9.360 9.540 45,905,223 +0.15(+1.60%)
Dec 17, 2019 9.380 9.410 9.310 9.390 35,503,919 +0.00(+0.00%)
Dec 16, 2019 9.240 9.390 9.220 9.390 42,336,630 +0.16(+1.73%)
Dec 13, 2019 9.320 9.390 9.190 9.230 35,334,400 -0.11(-1.18%)
Dec 12, 2019 9.110 9.360 9.105 9.340 48,390,826 +0.23(+2.52%)
Dec 11, 2019 9.060 9.140 9.060 9.110 33,204,138 +0.04(+0.44%)
Dec 10, 2019 9.020 9.100 8.960 9.070 34,219,441 +0.06(+0.67%)
Dec 09, 2019 8.970 9.070 8.960 9.010 21,772,956 -0.01(-0.11%)
Dec 06, 2019 8.960 9.070 8.945 9.020 31,111,700 +0.09(+1.01%)
Dec 05, 2019 8.970 9.000 8.880 8.930 25,768,622 -0.02(-0.22%)
Dec 04, 2019 8.950 9.030 8.940 8.950 29,982,836 +0.06(+0.67%)
Dec 03, 2019 8.950 8.950 8.800 8.890 41,107,441 -0.12(-1.33%)
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.