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 (%)
Jun 30, 2011 13.46 13.97 13.36 13.79 74,076,933 +0.37(+2.76%)
Jun 29, 2011 13.41 13.51 13.32 13.42 54,111,899 +0.09(+0.68%)
Jun 28, 2011 13.55 13.55 13.25 13.33 54,005,628 -0.13(-0.97%)
Jun 27, 2011 13.35 13.55 13.09 13.46 49,982,780 +0.22(+1.66%)
Jun 24, 2011 13.52 13.60 13.14 13.24 82,737,969 -0.23(-1.71%)
Jun 23, 2011 13.12 13.50 13.06 13.47 59,322,952 +0.11(+0.82%)
Jun 22, 2011 13.39 13.50 13.33 13.36 42,460,443 +0.04(+0.30%)
Jun 21, 2011 13.08 13.53 13.04 13.32 72,482,552 +0.38(+2.94%)
Jun 20, 2011 12.96 13.01 12.90 12.94 51,374,203 +0.17(+1.33%)
Jun 17, 2011 12.94 12.95 12.68 12.77 81,066,976 -0.06(-0.47%)
Jun 16, 2011 13.05 13.18 12.68 12.83 91,808,133 -0.32(-2.43%)
Jun 15, 2011 13.30 13.36 13.05 13.15 88,688,173 -0.28(-2.08%)
Jun 14, 2011 13.29 13.56 13.25 13.43 61,343,657 +0.29(+2.21%)
Jun 13, 2011 13.14 13.26 12.78 13.14 110,726,585 -0.21(-1.57%)
Jun 10, 2011 13.68 13.74 13.33 13.35 96,683,964 -0.45(-3.26%)
Jun 09, 2011 13.74 13.87 13.58 13.80 55,344,351 +0.10(+0.73%)
Jun 08, 2011 13.96 14.01 13.65 13.70 77,109,967 -0.25(-1.79%)
Jun 07, 2011 14.17 14.19 13.94 13.95 73,114,030 +0.04(+0.29%)
Jun 06, 2011 13.99 14.12 13.86 13.91 54,127,211 -0.10(-0.71%)
Jun 03, 2011 13.88 14.22 13.81 14.01 57,295,847 -0.65(-4.43%)
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%)
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.