Ford Motor (NY: F )

14.52 USD -0.25 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.29 15.43 15.43 15.43 27,829,000 +0.15(+0.98%)
Dec 30, 2013 15.36 15.42 15.25 15.28 32,764,338 -0.02(-0.13%)
Dec 27, 2013 15.35 15.35 15.25 15.30 21,841,879 -0.03(-0.20%)
Dec 26, 2013 15.23 15.34 15.22 15.33 24,920,671 +0.14(+0.92%)
Dec 24, 2013 15.20 15.23 15.10 15.19 22,642,196 +0.04(+0.26%)
Dec 23, 2013 15.49 15.50 15.12 15.15 59,156,214 -0.27(-1.75%)
Dec 20, 2013 15.35 15.50 15.32 15.42 61,508,271 +0.12(+0.78%)
Dec 19, 2013 15.50 15.50 15.25 15.30 84,558,422 -0.35(-2.24%)
Dec 18, 2013 16.70 16.00 15.17 15.65 220,205,365 -1.05(-6.29%)
Dec 17, 2013 16.86 16.99 16.66 16.70 40,460,435 -0.16(-0.95%)
Dec 16, 2013 16.72 16.94 16.71 16.86 37,927,424 +0.27(+1.63%)
Dec 13, 2013 16.48 16.79 16.46 16.59 48,535,508 +0.20(+1.22%)
Dec 12, 2013 16.36 16.46 16.20 16.39 30,858,222 -0.02(-0.12%)
Dec 11, 2013 16.54 16.61 16.33 16.41 37,831,814 -0.12(-0.73%)
Dec 10, 2013 16.55 16.69 16.51 16.53 30,498,780 -0.03(-0.18%)
Dec 09, 2013 16.68 16.79 16.50 16.56 34,334,316 -0.14(-0.84%)
Dec 06, 2013 16.92 16.95 16.61 16.70 33,263,140 -0.04(-0.24%)
Dec 05, 2013 16.66 16.86 16.52 16.74 44,728,763 +0.12(+0.72%)
Dec 04, 2013 16.61 16.76 16.49 16.62 40,069,204 +0.06(+0.36%)
Dec 03, 2013 17.05 17.20 16.42 16.56 74,630,727 -0.50(-2.93%)
Dec 02, 2013 17.12 17.20 17.03 17.06 27,731,527 -0.02(-0.12%)
Nov 29, 2013 17.06 17.18 17.04 17.08 14,918,840 +0.05(+0.29%)
Nov 27, 2013 16.86 17.09 16.81 17.03 31,559,712 +0.16(+0.95%)
Nov 26, 2013 17.05 17.05 16.85 16.87 26,405,602 -0.07(-0.41%)
Nov 25, 2013 17.10 17.14 16.93 16.94 25,120,214 -0.07(-0.41%)
Nov 22, 2013 17.12 17.14 17.00 17.01 29,794,776 -0.08(-0.47%)
Nov 21, 2013 17.01 17.15 16.98 17.09 33,040,677 +0.17(+1.00%)
Nov 20, 2013 16.89 17.08 16.84 16.92 31,076,529 +0.05(+0.30%)
Nov 19, 2013 16.99 17.03 16.82 16.87 26,771,535 -0.11(-0.65%)
Nov 18, 2013 17.07 17.18 16.92 16.98 31,156,549 -0.09(-0.53%)
Nov 15, 2013 17.13 17.15 17.00 17.07 33,105,205 -0.02(-0.12%)
Nov 14, 2013 17.12 17.20 17.01 17.09 35,475,787 -0.01(-0.06%)
Nov 13, 2013 16.66 17.10 16.64 17.10 39,090,719 +0.38(+2.27%)
Nov 12, 2013 16.80 16.85 16.66 16.72 31,402,733 -0.17(-1.01%)
Nov 11, 2013 16.87 17.14 16.73 16.89 29,542,969 +0.04(+0.24%)
Nov 08, 2013 16.66 16.87 16.61 16.85 38,987,344 +0.30(+1.81%)
Nov 07, 2013 16.91 16.92 16.53 16.55 47,455,114 -0.36(-2.13%)
Nov 06, 2013 17.16 17.20 16.85 16.91 37,019,161 -0.18(-1.05%)
Nov 05, 2013 16.89 17.14 16.83 17.09 43,449,409 +0.09(+0.53%)
Nov 04, 2013 16.97 17.01 16.78 17.00 33,957,254 +0.11(+0.65%)
Nov 01, 2013 17.24 17.24 16.76 16.89 52,492,989 -0.22(-1.29%)
Oct 31, 2013 17.29 17.33 17.10 17.11 38,632,569 -0.23(-1.33%)
Oct 30, 2013 17.62 17.64 17.25 17.34 39,719,039 -0.27(-1.53%)
Oct 29, 2013 17.57 17.62 17.41 17.61 36,840,869 +0.04(+0.23%)
Oct 28, 2013 17.66 17.72 17.52 17.57 37,094,370 -0.03(-0.17%)
Oct 25, 2013 17.84 17.85 17.42 17.60 47,515,737 -0.16(-0.90%)
Oct 24, 2013 18.01 18.02 17.64 17.76 71,255,534 +0.24(+1.37%)
Oct 23, 2013 17.66 17.71 17.39 17.52 45,294,556 -0.08(-0.45%)
Oct 22, 2013 17.55 17.68 17.44 17.60 30,002,156 +0.10(+0.57%)
Oct 21, 2013 17.59 17.60 17.41 17.50 22,120,915 -0.03(-0.17%)
Oct 18, 2013 17.52 17.55 17.43 17.53 23,022,146 +0.07(+0.40%)
Oct 17, 2013 17.24 17.49 17.24 17.46 26,840,866 +0.17(+0.98%)
Oct 16, 2013 17.08 17.29 17.03 17.29 33,012,089 +0.32(+1.89%)
Oct 15, 2013 17.18 17.21 16.95 16.97 39,188,428 -0.21(-1.22%)
Oct 14, 2013 16.93 17.25 16.92 17.18 31,124,128 +0.07(+0.41%)
Oct 11, 2013 17.02 17.12 16.88 17.11 30,814,195 +0.18(+1.06%)
Oct 10, 2013 16.87 17.00 16.83 16.93 46,833,974 +0.31(+1.87%)
Oct 09, 2013 16.51 16.74 16.35 16.62 50,815,682 +0.12(+0.73%)
Oct 08, 2013 16.83 16.85 16.45 16.50 45,350,668 -0.31(-1.84%)
Oct 07, 2013 16.86 16.95 16.81 16.81 30,239,764 -0.28(-1.64%)
Oct 04, 2013 16.97 17.14 16.94 17.09 24,997,202 +0.14(+0.83%)
Oct 03, 2013 17.11 17.17 16.76 16.95 36,582,996 -0.26(-1.51%)
Oct 02, 2013 17.09 17.22 16.95 17.21 29,440,536 +0.02(+0.12%)
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.