Ford Motor (NY: F )

14.84 USD +0.06 (+0.41%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.88 16.04 15.68 15.68 52,118,915 -0.22(-1.38%)
May 30, 2013 15.76 16.02 15.74 15.90 61,759,737 +0.27(+1.73%)
May 29, 2013 15.27 15.72 15.24 15.63 65,143,723 +0.35(+2.29%)
May 28, 2013 15.22 15.35 15.10 15.28 59,226,529 +0.49(+3.31%)
May 24, 2013 14.71 14.88 14.66 14.79 25,291,612 -0.02(-0.14%)
May 23, 2013 14.50 14.94 14.37 14.81 49,124,530 -0.16(-1.07%)
May 22, 2013 15.08 15.32 14.86 14.97 67,124,735 +0.02(+0.13%)
May 21, 2013 15.07 15.22 14.75 14.95 61,823,802 -0.10(-0.66%)
May 20, 2013 15.01 15.23 15.00 15.05 34,579,948 -0.03(-0.20%)
May 17, 2013 14.79 15.15 14.75 15.08 59,748,157 +0.44(+3.01%)
May 16, 2013 14.77 14.85 14.60 14.64 40,924,184 -0.03(-0.20%)
May 15, 2013 14.28 14.77 14.27 14.67 56,844,656 +0.66(+4.71%)
May 13, 2013 14.10 14.12 13.92 14.01 22,758,020 -0.10(-0.71%)
May 10, 2013 14.21 14.23 14.02 14.11 30,887,495 -0.09(-0.63%)
May 09, 2013 14.19 14.26 14.16 14.20 30,567,930 -0.01(-0.07%)
May 08, 2013 14.15 14.24 14.10 14.21 33,328,100 +0.02(+0.14%)
May 07, 2013 14.20 14.25 14.09 14.19 42,070,344 +0.10(+0.71%)
May 06, 2013 13.86 14.15 13.83 14.09 53,810,265 +0.26(+1.88%)
May 03, 2013 13.58 13.83 13.41 13.83 45,935,157 +0.42(+3.13%)
May 02, 2013 13.54 13.55 13.38 13.41 33,963,010 +0.03(+0.22%)
May 01, 2013 13.64 13.78 13.35 13.38 39,344,774 -0.33(-2.41%)
Apr 30, 2013 13.66 13.74 13.52 13.71 24,844,398 +0.05(+0.37%)
Apr 29, 2013 13.73 13.76 13.57 13.66 20,664,149 -0.01(-0.07%)
Apr 26, 2013 13.52 13.76 13.47 13.67 43,817,859 +0.20(+1.48%)
Apr 25, 2013 13.40 13.56 13.35 13.47 42,021,734 +0.14(+1.05%)
Apr 24, 2013 13.48 13.54 13.12 13.33 46,023,776 -0.03(-0.22%)
Apr 23, 2013 13.12 13.45 13.11 13.36 40,010,972 +0.30(+2.30%)
Apr 22, 2013 12.97 13.08 12.80 13.06 26,083,460 +0.13(+1.01%)
Apr 19, 2013 12.88 12.97 12.75 12.93 26,972,177 +0.18(+1.41%)
Apr 18, 2013 12.94 12.98 12.65 12.75 34,875,464 -0.18(-1.35%)
Apr 17, 2013 12.97 13.05 12.80 12.93 44,568,647 -0.19(-1.49%)
Apr 16, 2013 13.17 13.24 12.99 13.12 36,337,661 +0.17(+1.31%)
Apr 15, 2013 13.36 13.46 12.91 12.95 55,853,093 -0.58(-4.29%)
Apr 12, 2013 13.43 13.55 13.26 13.53 37,956,247 -0.02(-0.15%)
Apr 11, 2013 13.15 13.58 13.13 13.55 51,476,608 +0.43(+3.28%)
Apr 10, 2013 12.87 13.13 12.82 13.12 31,090,780 +0.32(+2.50%)
Apr 09, 2013 12.85 12.96 12.75 12.80 29,807,577 +0.02(+0.16%)
Apr 08, 2013 12.45 12.83 12.40 12.78 23,884,039 +0.34(+2.73%)
Apr 05, 2013 12.43 12.50 12.15 12.44 42,610,678 -0.21(-1.66%)
Apr 04, 2013 12.68 12.78 12.45 12.65 29,803,938 -0.03(-0.24%)
Apr 03, 2013 13.05 13.05 12.59 12.68 45,187,508 -0.33(-2.54%)
Apr 02, 2013 13.00 13.19 12.96 13.01 35,189,238 +0.11(+0.85%)
Apr 01, 2013 13.01 13.15 12.90 12.90 32,948,265 -0.25(-1.90%)
Mar 28, 2013 13.23 13.23 13.10 13.15 25,474,731 -0.07(-0.53%)
Mar 27, 2013 13.23 13.25 13.10 13.22 26,224,393 -0.09(-0.68%)
Mar 26, 2013 13.35 13.37 13.24 13.31 24,236,688 +0.02(+0.15%)
Mar 25, 2013 13.31 13.40 13.26 13.29 27,237,995 +0.03(+0.23%)
Mar 22, 2013 13.24 13.31 13.20 13.26 21,423,866 +0.00(+0.00%)
Mar 21, 2013 13.25 13.42 13.23 13.26 29,712,375 -0.10(-0.75%)
Mar 20, 2013 13.22 13.40 13.18 13.36 32,690,330 +0.20(+1.52%)
Mar 19, 2013 13.27 13.35 13.09 13.16 37,621,867 -0.10(-0.75%)
Mar 18, 2013 13.16 13.39 12.80 13.26 36,839,563 -0.19(-1.41%)
Mar 15, 2013 13.31 13.45 13.26 13.45 63,020,566 +0.02(+0.15%)
Mar 14, 2013 13.43 13.45 13.37 13.43 31,645,202 +0.03(+0.22%)
Mar 13, 2013 13.37 13.45 13.35 13.40 26,456,035 +0.01(+0.07%)
Mar 12, 2013 13.37 13.47 13.17 13.39 46,032,840 +0.05(+0.37%)
Mar 11, 2013 12.97 13.40 12.90 13.34 48,682,461 +0.36(+2.77%)
Mar 08, 2013 12.94 12.99 12.80 12.98 24,719,817 +0.15(+1.17%)
Mar 07, 2013 12.89 12.91 12.77 12.83 27,702,258 -0.06(-0.47%)
Mar 06, 2013 12.97 13.00 12.85 12.89 28,940,879 +0.02(+0.16%)
Mar 05, 2013 12.87 12.98 12.79 12.87 26,863,136 +0.12(+0.94%)
Mar 04, 2013 12.55 12.75 12.53 12.75 24,337,037 +0.14(+1.11%)
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.