Ford Motor (NY: F )

14.78 USD +0.26 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 7.970 8.020 7.880 7.890 32,190,195 -0.06(-0.75%)
Mar 29, 2007 8.020 8.030 7.880 7.950 50,931,858 -0.03(-0.38%)
Mar 28, 2007 7.840 8.040 7.800 7.980 49,108,037 +0.13(+1.66%)
Mar 27, 2007 7.880 7.900 7.800 7.850 24,570,800 -0.02(-0.25%)
Mar 26, 2007 7.940 8.060 7.800 7.870 27,295,994 -0.02(-0.25%)
Mar 23, 2007 8.060 8.230 7.710 7.890 44,320,987 -0.19(-2.35%)
Mar 22, 2007 8.030 8.100 8.000 8.080 43,574,260 +0.07(+0.87%)
Mar 21, 2007 7.910 8.040 7.840 8.010 35,791,813 +0.13(+1.65%)
Mar 20, 2007 7.770 7.900 7.700 7.880 32,669,577 +0.06(+0.77%)
Mar 19, 2007 7.580 7.820 7.570 7.820 44,955,648 +0.27(+3.58%)
Mar 16, 2007 7.630 7.650 7.520 7.550 27,710,108 -0.04(-0.53%)
Mar 15, 2007 7.550 7.660 7.510 7.590 39,160,363 +0.08(+1.07%)
Mar 14, 2007 7.610 7.638 7.440 7.510 69,460,626 -0.13(-1.70%)
Mar 13, 2007 7.820 7.870 7.610 7.640 41,478,698 -0.18(-2.30%)
Mar 12, 2007 7.890 8.010 7.820 7.820 39,392,221 -0.11(-1.39%)
Mar 09, 2007 8.050 8.130 7.910 7.930 43,539,350 +0.00(+0.00%)
Mar 08, 2007 7.810 8.000 7.750 7.930 91,445,968 +0.31(+4.07%)
Mar 07, 2007 7.710 7.710 7.610 7.620 44,757,700 -0.02(-0.26%)
Mar 06, 2007 7.670 7.700 7.480 7.640 92,422,559 +0.06(+0.79%)
Mar 05, 2007 7.450 7.650 7.450 7.580 59,517,000 -0.01(-0.13%)
Mar 02, 2007 7.750 7.770 7.590 7.590 46,216,000 -0.18(-2.32%)
Mar 01, 2007 7.770 7.950 7.640 7.770 61,679,943 -0.14(-1.77%)
Feb 28, 2007 7.900 8.000 7.751 7.910 59,777,100 +0.13(+1.67%)
Feb 27, 2007 8.120 8.160 7.600 7.780 91,229,100 -0.48(-5.81%)
Feb 26, 2007 8.310 8.340 8.150 8.260 28,361,347 -0.04(-0.48%)
Feb 23, 2007 8.350 8.360 8.210 8.300 30,366,900 -0.05(-0.60%)
Feb 22, 2007 8.480 8.530 8.320 8.350 26,903,500 -0.12(-1.42%)
Feb 21, 2007 8.670 8.680 8.410 8.470 36,351,500 -0.18(-2.08%)
Feb 20, 2007 8.560 8.690 8.540 8.650 27,532,700 +0.12(+1.41%)
Feb 16, 2007 8.540 8.740 8.510 8.530 32,178,900 -0.07(-0.81%)
Feb 15, 2007 8.550 8.640 8.510 8.600 24,990,600 +0.09(+1.06%)
Feb 14, 2007 8.450 8.650 8.440 8.510 63,469,376 +0.06(+0.71%)
Feb 13, 2007 8.500 8.500 8.360 8.450 59,691,833 -0.20(-2.31%)
Feb 12, 2007 8.720 8.752 8.500 8.650 33,682,834 -0.08(-0.92%)
Feb 09, 2007 8.820 8.970 8.690 8.730 108,536,600 +0.18(+2.11%)
Feb 08, 2007 8.500 8.570 8.490 8.550 23,819,700 -0.01(-0.12%)
Feb 07, 2007 8.560 8.640 8.460 8.560 32,595,800 +0.02(+0.23%)
Feb 06, 2007 8.330 8.550 8.300 8.540 44,747,000 +0.21(+2.52%)
Feb 05, 2007 8.200 8.380 8.190 8.330 27,387,700 +0.10(+1.22%)
Feb 02, 2007 8.290 8.290 8.160 8.230 24,731,400 -0.06(-0.72%)
Feb 01, 2007 8.170 8.300 8.130 8.290 27,922,600 +0.16(+1.97%)
Jan 31, 2007 8.170 8.200 8.040 8.130 65,040,000 -0.07(-0.85%)
Jan 30, 2007 8.380 8.420 8.190 8.200 28,763,400 -0.17(-2.03%)
Jan 29, 2007 8.440 8.510 8.350 8.370 55,791,000 -0.05(-0.59%)
Jan 26, 2007 8.150 8.480 8.140 8.420 54,421,900 +0.20(+2.43%)
Jan 25, 2007 8.150 8.520 8.000 8.220 99,689,400 +0.02(+0.24%)
Jan 24, 2007 8.310 8.350 8.110 8.200 76,827,200 -0.10(-1.20%)
Jan 23, 2007 8.390 8.620 8.240 8.300 116,391,000 -0.11(-1.31%)
Jan 22, 2007 8.330 8.430 8.250 8.410 53,554,600 +0.11(+1.33%)
Jan 19, 2007 8.240 8.320 8.170 8.300 66,023,400 +0.12(+1.47%)
Jan 18, 2007 8.060 8.240 8.060 8.180 78,369,700 +0.14(+1.74%)
Jan 17, 2007 7.970 8.100 7.970 8.040 63,728,700 +0.10(+1.26%)
Jan 16, 2007 7.890 8.010 7.870 7.940 66,699,800 +0.05(+0.63%)
Jan 12, 2007 7.770 7.920 7.760 7.890 57,053,800 +0.12(+1.54%)
Jan 11, 2007 7.730 7.800 7.680 7.770 40,022,600 +0.04(+0.52%)
Jan 10, 2007 7.790 7.790 7.670 7.730 42,397,100 -0.06(-0.77%)
Jan 09, 2007 7.750 7.860 7.730 7.790 56,732,200 +0.06(+0.78%)
Jan 08, 2007 7.630 7.750 7.620 7.730 48,939,000 +0.11(+1.44%)
Jan 05, 2007 7.720 7.750 7.570 7.620 40,562,100 -0.08(-1.04%)
Jan 04, 2007 7.560 7.720 7.430 7.700 63,537,400 +0.19(+2.53%)
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.