Ford Motor (NY: F )

15.70 USD +0.25 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.580 5.750 5.410 5.750 99,306,463 +0.19(+3.42%)
May 28, 2009 5.410 5.560 5.250 5.560 63,217,167 +0.22(+4.12%)
May 27, 2009 5.480 5.530 5.250 5.340 55,302,600 -0.06(-1.11%)
May 26, 2009 5.160 5.410 5.100 5.400 66,346,362 +0.14(+2.66%)
May 22, 2009 5.370 5.370 5.100 5.260 50,026,686 -0.07(-1.31%)
May 21, 2009 5.250 5.390 5.060 5.330 78,406,395 -0.21(-3.70%)
May 20, 2009 5.660 5.750 5.330 5.535 95,471,564 -0.09(-1.69%)
May 19, 2009 5.490 5.690 5.330 5.630 92,750,624 +0.13(+2.36%)
May 18, 2009 5.690 5.700 5.290 5.500 121,457,676 +0.01(+0.18%)
May 15, 2009 5.220 5.500 5.220 5.490 128,734,372 +0.33(+6.40%)
May 14, 2009 5.160 5.360 4.990 5.160 207,099,884 +0.20(+4.03%)
May 13, 2009 4.770 4.970 4.710 4.960 540,947,924 -0.54(-9.82%)
May 12, 2009 5.740 5.770 5.010 5.500 213,749,995 -0.58(-9.54%)
May 11, 2009 6.090 6.260 5.880 6.080 64,540,007 -0.16(-2.56%)
May 08, 2009 6.190 6.300 6.030 6.240 63,884,406 +0.18(+2.97%)
May 07, 2009 6.510 6.540 5.650 6.060 94,884,819 -0.20(-3.19%)
May 06, 2009 5.910 6.290 5.900 6.260 95,431,722 +0.41(+7.01%)
May 05, 2009 5.820 5.910 5.600 5.850 70,337,489 -0.03(-0.43%)
May 04, 2009 5.900 5.940 5.750 5.875 58,099,038 +0.18(+3.25%)
May 01, 2009 5.990 6.000 5.560 5.690 102,853,312 -0.29(-4.85%)
Apr 30, 2009 5.580 5.990 5.570 5.980 186,837,925 +0.58(+10.74%)
Apr 29, 2009 5.320 5.450 5.280 5.400 70,684,687 +0.23(+4.45%)
Apr 28, 2009 5.080 5.400 5.010 5.170 73,093,551 +0.06(+1.17%)
Apr 27, 2009 5.070 5.420 5.020 5.110 111,379,043 +0.11(+2.20%)
Apr 24, 2009 5.330 5.450 4.960 5.000 287,775,034 +0.51(+11.36%)
Apr 23, 2009 4.430 4.510 4.310 4.490 115,620,450 +0.21(+4.91%)
Apr 22, 2009 4.100 4.420 4.050 4.280 145,262,026 +0.50(+13.23%)
Apr 21, 2009 3.530 3.840 3.270 3.780 93,827,260 +0.09(+2.44%)
Apr 20, 2009 3.910 3.910 3.610 3.690 57,775,709 -0.31(-7.75%)
Apr 17, 2009 4.190 4.210 3.970 4.000 55,084,224 -0.16(-3.85%)
Apr 16, 2009 4.120 4.200 3.950 4.160 59,360,808 +0.12(+2.97%)
Apr 15, 2009 4.230 4.250 3.750 4.040 88,275,360 -0.22(-5.16%)
Apr 14, 2009 4.280 4.330 4.150 4.260 64,205,090 -0.01(-0.23%)
Apr 13, 2009 4.250 4.320 4.030 4.270 73,935,961 +0.03(+0.71%)
Apr 09, 2009 4.220 4.410 4.030 4.240 131,505,419 +0.29(+7.34%)
Apr 08, 2009 3.670 4.050 3.530 3.950 260,903,954 +0.46(+13.18%)
Apr 07, 2009 3.700 3.740 3.360 3.490 112,549,590 -0.28(-7.43%)
Apr 06, 2009 3.270 4.000 3.250 3.770 231,283,978 +0.52(+16.00%)
Apr 03, 2009 2.930 3.250 2.910 3.250 111,824,537 +0.34(+11.68%)
Apr 02, 2009 2.890 2.950 2.830 2.910 68,113,668 +0.17(+6.20%)
Apr 01, 2009 2.560 2.800 2.400 2.740 68,243,363 +0.11(+4.18%)
Mar 31, 2009 2.840 2.870 2.630 2.630 45,821,182 -0.13(-4.71%)
Mar 30, 2009 2.730 2.880 2.380 2.760 63,906,234 -0.18(-6.12%)
Mar 26, 2009 2.900 2.940 2.810 2.940 38,757,287 +0.17(+6.14%)
Mar 25, 2009 2.900 2.990 2.760 2.770 51,384,439 -0.09(-3.15%)
Mar 24, 2009 2.830 2.950 2.760 2.860 40,513,620 -0.04(-1.38%)
Mar 23, 2009 2.800 2.900 2.800 2.900 45,280,675 +0.15(+5.45%)
Mar 20, 2009 2.700 2.750 2.520 2.750 57,246,609 +0.17(+6.59%)
Mar 19, 2009 2.770 2.780 2.280 2.580 61,242,452 +0.11(+4.60%)
Mar 18, 2009 2.280 2.650 2.280 2.466 92,775,420 +0.19(+8.18%)
Mar 17, 2009 2.170 2.300 2.110 2.280 43,185,375 +0.18(+8.57%)
Mar 16, 2009 2.280 2.300 2.090 2.100 44,195,987 -0.09(-4.11%)
Mar 13, 2009 2.190 2.250 2.120 2.190 0 +0.09(+4.29%)
Mar 12, 2009 1.980 2.100 1.980 2.100 46,662,495 +0.14(+7.14%)
Mar 11, 2009 1.910 2.000 1.870 1.960 43,508,963 +0.11(+5.95%)
Mar 10, 2009 1.850 1.890 1.810 1.850 31,146,504 +0.11(+6.32%)
Mar 09, 2009 1.780 1.850 1.700 1.740 32,247,020 +0.04(+2.35%)
Mar 06, 2009 1.830 1.910 1.650 1.700 0 -0.11(-6.08%)
Mar 05, 2009 1.750 2.000 1.730 1.810 47,479,164 -0.06(-3.21%)
Mar 04, 2009 1.900 1.900 1.830 1.870 22,332,928 +0.00(+0.00%)
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.