Ford Motor (NY: F )

12.27 USD +0.34 (+2.85%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.52 11.60 11.33 11.45 41,336,004 -0.08(-0.69%)
Nov 29, 2012 11.32 11.53 11.32 11.53 57,268,614 +0.28(+2.49%)
Nov 28, 2012 11.05 11.26 10.98 11.25 38,473,786 +0.15(+1.35%)
Nov 27, 2012 11.10 11.27 11.10 11.10 37,609,436 -0.01(-0.05%)
Nov 26, 2012 11.05 11.14 10.97 11.11 26,810,514 +0.01(+0.05%)
Nov 23, 2012 10.98 11.10 10.96 11.10 16,032,160 +0.18(+1.65%)
Nov 21, 2012 10.84 11.00 10.80 10.92 21,184,553 +0.07(+0.65%)
Nov 20, 2012 10.85 11.02 10.76 10.85 34,739,589 +0.02(+0.18%)
Nov 19, 2012 10.65 10.90 10.65 10.83 39,344,982 +0.33(+3.14%)
Nov 16, 2012 10.58 10.64 10.38 10.50 45,346,501 -0.07(-0.66%)
Nov 15, 2012 10.57 10.80 10.46 10.57 48,887,702 -0.10(-0.94%)
Nov 14, 2012 11.02 11.05 10.62 10.67 45,650,975 -0.33(-3.00%)
Nov 13, 2012 10.89 11.10 10.86 11.00 33,347,710 +0.03(+0.27%)
Nov 12, 2012 11.03 11.16 10.96 10.97 25,706,708 +0.04(+0.37%)
Nov 09, 2012 10.76 11.10 10.71 10.93 40,705,668 +0.03(+0.28%)
Nov 08, 2012 11.07 11.23 10.89 10.90 45,939,154 -0.16(-1.45%)
Nov 07, 2012 11.25 11.34 11.04 11.06 56,674,823 -0.36(-3.15%)
Nov 06, 2012 11.33 11.59 11.26 11.42 51,214,169 +0.17(+1.51%)
Nov 05, 2012 11.15 11.35 11.13 11.25 37,988,270 +0.08(+0.72%)
Nov 02, 2012 11.31 11.38 11.15 11.17 53,408,605 -0.08(-0.71%)
Nov 01, 2012 11.19 11.30 10.88 11.25 88,753,579 +0.09(+0.81%)
Oct 31, 2012 10.70 11.17 10.60 11.16 137,958,782 +0.80(+7.72%)
Oct 26, 2012 10.35 10.36 10.36 10.36 43,485,500 -0.03(-0.29%)
Oct 25, 2012 10.42 10.49 10.28 10.39 59,282,712 +0.22(+2.16%)
Oct 24, 2012 10.08 10.29 10.01 10.17 49,339,485 +0.17(+1.70%)
Oct 23, 2012 10.02 10.11 9.970 10.00 32,473,917 -0.18(-1.77%)
Oct 19, 2012 10.42 10.43 10.13 10.18 40,496,019 -0.25(-2.40%)
Oct 18, 2012 10.36 10.57 10.33 10.43 44,040,414 +0.02(+0.19%)
Oct 17, 2012 10.31 10.41 10.26 10.41 29,315,602 +0.11(+1.07%)
Oct 16, 2012 10.26 10.32 10.22 10.30 32,776,640 +0.08(+0.78%)
Oct 15, 2012 10.11 10.25 10.09 10.22 26,432,458 +0.10(+0.99%)
Oct 12, 2012 10.14 10.25 10.09 10.12 24,113,287 -0.02(-0.20%)
Oct 11, 2012 10.06 10.26 10.05 10.14 39,316,878 +0.16(+1.60%)
Oct 10, 2012 10.12 10.12 9.950 9.980 33,949,194 -0.12(-1.19%)
Oct 09, 2012 10.21 10.25 10.02 10.10 38,235,643 +0.05(+0.50%)
Oct 08, 2012 10.06 10.12 9.990 10.05 25,473,361 -0.11(-1.08%)
Oct 05, 2012 10.17 10.28 10.13 10.16 40,692,772 +0.05(+0.49%)
Oct 04, 2012 10.06 10.15 9.960 10.11 46,855,126 +0.17(+1.71%)
Oct 03, 2012 9.820 10.02 9.760 9.940 51,012,291 +0.15(+1.53%)
Oct 02, 2012 10.01 10.05 9.710 9.790 63,327,213 -0.14(-1.41%)
Oct 01, 2012 9.890 10.08 9.890 9.930 33,411,799 +0.07(+0.71%)
Sep 28, 2012 9.990 10.00 9.810 9.860 44,594,154 -0.16(-1.60%)
Sep 27, 2012 10.13 10.18 10.02 10.02 25,723,474 +0.01(+0.10%)
Sep 26, 2012 9.980 10.12 9.860 10.01 44,364,262 -0.08(-0.79%)
Sep 25, 2012 10.35 10.37 10.06 10.09 36,845,460 -0.23(-2.23%)
Sep 24, 2012 10.30 10.39 10.26 10.32 28,545,930 -0.08(-0.77%)
Sep 21, 2012 10.53 10.54 10.36 10.40 35,467,037 -0.04(-0.38%)
Sep 20, 2012 10.48 10.52 10.35 10.44 28,740,586 -0.15(-1.42%)
Sep 19, 2012 10.49 10.66 10.45 10.59 42,402,972 +0.17(+1.63%)
Sep 18, 2012 10.30 10.45 10.28 10.42 34,936,984 +0.03(+0.29%)
Sep 17, 2012 10.27 10.42 10.26 10.39 31,921,789 -0.14(-1.33%)
Sep 14, 2012 10.41 10.57 10.39 10.53 55,946,745 +0.19(+1.84%)
Sep 13, 2012 10.20 10.38 10.12 10.34 50,921,022 +0.13(+1.27%)
Sep 12, 2012 10.25 10.30 10.17 10.21 28,035,241 +0.06(+0.59%)
Sep 11, 2012 10.18 10.25 10.13 10.15 28,146,154 +0.04(+0.40%)
Sep 10, 2012 10.08 10.28 10.06 10.11 43,358,392 -0.03(-0.30%)
Sep 07, 2012 9.950 10.23 9.930 10.14 60,622,137 +0.23(+2.27%)
Sep 06, 2012 9.660 9.960 9.660 9.915 67,993,336 +0.34(+3.61%)
Sep 05, 2012 9.450 9.620 9.390 9.570 40,602,489 +0.16(+1.70%)
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.