Ford Motor (NY: F )

13.82 USD -0.09 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.84 14.85 14.56 14.66 48,866,041 -0.14(-0.95%)
May 23, 2011 14.71 14.93 14.65 14.80 49,515,529 -0.20(-1.33%)
May 20, 2011 15.05 15.11 14.96 15.00 39,287,519 -0.12(-0.79%)
May 19, 2011 15.10 15.17 15.01 15.12 38,601,567 +0.00(+0.00%)
May 18, 2011 15.01 15.16 14.87 15.12 41,232,342 +0.15(+1.00%)
May 17, 2011 15.06 15.18 14.82 14.97 65,298,990 -0.16(-1.06%)
May 16, 2011 15.21 15.32 15.10 15.13 51,785,410 +0.05(+0.33%)
May 13, 2011 15.21 15.30 15.03 15.08 43,391,601 -0.18(-1.18%)
May 12, 2011 15.14 15.34 15.12 15.26 48,734,719 +0.11(+0.73%)
May 11, 2011 15.11 15.35 15.06 15.15 55,111,486 +0.00(+0.00%)
May 10, 2011 15.13 15.20 15.08 15.15 36,705,390 +0.07(+0.46%)
May 09, 2011 15.12 15.20 15.02 15.08 33,389,393 -0.03(-0.20%)
May 06, 2011 15.26 15.37 15.08 15.11 58,483,974 +0.03(+0.20%)
May 05, 2011 14.97 15.30 14.88 15.08 62,578,262 -0.07(-0.46%)
May 04, 2011 15.42 15.45 14.97 15.15 71,723,488 -0.23(-1.50%)
May 03, 2011 15.42 15.56 15.26 15.38 68,633,718 -0.07(-0.45%)
May 02, 2011 15.45 15.47 15.41 15.45 42,176,421 -0.02(-0.13%)
Apr 29, 2011 15.49 15.68 15.40 15.47 40,150,717 -0.03(-0.19%)
Apr 28, 2011 15.47 15.70 15.42 15.50 48,117,219 -0.08(-0.51%)
Apr 27, 2011 15.85 15.87 15.42 15.58 84,389,009 -0.08(-0.51%)
Apr 26, 2011 16.04 16.18 15.66 15.66 166,749,680 +0.12(+0.77%)
Apr 25, 2011 15.53 15.59 15.35 15.54 54,680,282 +0.11(+0.71%)
Apr 21, 2011 15.23 15.45 15.10 15.43 53,198,776 +0.34(+2.25%)
Apr 20, 2011 14.95 15.20 14.84 15.09 70,974,227 +0.43(+2.93%)
Apr 19, 2011 14.65 14.79 14.54 14.66 33,547,883 +0.04(+0.27%)
Apr 18, 2011 14.51 14.74 14.48 14.62 49,832,252 -0.09(-0.61%)
Apr 15, 2011 14.86 14.90 14.61 14.71 47,501,401 -0.10(-0.68%)
Apr 14, 2011 14.74 14.85 14.61 14.81 62,430,315 -0.17(-1.13%)
Apr 13, 2011 15.04 15.05 14.80 14.98 58,520,663 +0.07(+0.47%)
Apr 12, 2011 14.59 15.00 14.50 14.91 82,705,142 +0.05(+0.34%)
Apr 11, 2011 15.27 15.40 14.74 14.86 85,504,263 -0.47(-3.07%)
Apr 08, 2011 15.65 15.68 15.16 15.33 51,197,794 -0.20(-1.29%)
Apr 07, 2011 15.69 15.82 15.45 15.53 51,309,050 -0.20(-1.27%)
Apr 06, 2011 15.91 15.98 15.61 15.73 62,268,931 -0.06(-0.38%)
Apr 05, 2011 15.65 15.81 15.55 15.79 72,422,323 +0.24(+1.56%)
Apr 04, 2011 15.39 15.74 15.39 15.55 99,053,266 +0.39(+2.56%)
Apr 01, 2011 15.03 15.42 14.92 15.16 116,309,235 +0.25(+1.68%)
Mar 31, 2011 14.82 14.95 14.71 14.91 41,920,542 +0.05(+0.34%)
Mar 30, 2011 14.88 14.97 14.74 14.86 40,872,339 +0.02(+0.13%)
Mar 29, 2011 14.83 14.94 14.73 14.84 33,266,529 -0.02(-0.13%)
Mar 28, 2011 14.99 15.09 14.83 14.86 41,260,509 -0.15(-1.00%)
Mar 25, 2011 15.20 15.20 14.90 15.01 58,966,447 -0.03(-0.20%)
Mar 24, 2011 14.40 15.12 14.39 15.04 128,250,825 +0.73(+5.10%)
Mar 23, 2011 14.26 14.45 14.02 14.31 64,425,516 -0.03(-0.21%)
Mar 22, 2011 14.52 14.57 14.32 14.34 44,783,903 -0.25(-1.71%)
Mar 21, 2011 14.58 14.61 14.48 14.59 46,461,654 +0.10(+0.69%)
Mar 18, 2011 14.58 14.67 14.43 14.49 64,591,395 +0.23(+1.61%)
Mar 17, 2011 14.56 14.58 14.18 14.26 78,659,856 +0.08(+0.56%)
Mar 16, 2011 14.73 14.79 13.89 14.18 127,231,288 -0.49(-3.34%)
Mar 15, 2011 14.43 14.80 14.30 14.67 108,927,226 +0.37(+2.59%)
Mar 14, 2011 14.47 14.64 14.20 14.30 65,087,935 -0.06(-0.42%)
Mar 11, 2011 13.90 14.46 13.87 14.36 72,353,870 +0.18(+1.27%)
Mar 10, 2011 14.10 14.28 14.01 14.18 107,111,117 -0.11(-0.77%)
Mar 09, 2011 14.59 14.60 14.25 14.29 68,020,376 -0.18(-1.24%)
Mar 08, 2011 14.02 14.55 14.01 14.47 106,604,715 +0.46(+3.28%)
Mar 07, 2011 14.34 14.42 13.98 14.01 105,456,728 -0.41(-2.84%)
Mar 04, 2011 14.79 14.79 14.28 14.42 81,624,975 -0.34(-2.30%)
Mar 03, 2011 14.90 14.95 14.66 14.76 66,571,137 +0.10(+0.68%)
Mar 02, 2011 14.66 14.89 14.62 14.66 67,089,102 +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.