Ford Motor (NY: F )

13.71 USD +0.48 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.30 17.35 17.20 17.24 24,056,748 -0.04(-0.23%)
Jun 27, 2014 17.18 17.29 17.14 17.28 31,418,644 +0.08(+0.47%)
Jun 26, 2014 17.27 17.27 17.05 17.20 22,179,014 +0.00(+0.00%)
Jun 25, 2014 16.95 17.26 16.92 17.20 36,722,446 +0.23(+1.36%)
Jun 24, 2014 16.84 17.20 16.83 16.97 37,644,105 +0.09(+0.53%)
Jun 23, 2014 16.70 16.92 16.68 16.88 22,897,094 +0.21(+1.26%)
Jun 20, 2014 16.87 16.87 16.65 16.67 29,981,435 -0.11(-0.66%)
Jun 19, 2014 16.87 16.87 16.76 16.78 16,673,863 -0.05(-0.30%)
Jun 18, 2014 16.79 16.85 16.62 16.83 22,886,731 +0.04(+0.24%)
Jun 17, 2014 16.58 16.80 16.53 16.79 17,665,416 +0.16(+0.96%)
Jun 16, 2014 16.47 16.68 16.38 16.63 17,216,656 +0.07(+0.42%)
Jun 13, 2014 16.53 16.65 16.50 16.56 20,323,354 +0.04(+0.24%)
Jun 12, 2014 16.89 16.93 16.50 16.52 28,301,852 -0.38(-2.25%)
Jun 11, 2014 16.97 17.01 16.88 16.90 21,264,048 -0.11(-0.65%)
Jun 10, 2014 17.01 17.08 16.99 17.01 21,932,216 -0.07(-0.41%)
Jun 06, 2014 16.67 17.08 16.67 17.08 38,583,389 +0.40(+2.40%)
Jun 05, 2014 16.82 16.89 16.60 16.68 34,746,840 -0.11(-0.66%)
Jun 04, 2014 16.55 16.85 16.46 16.79 33,642,280 +0.24(+1.45%)
Jun 03, 2014 16.46 16.72 16.45 16.55 32,530,367 +0.11(+0.67%)
Jun 02, 2014 16.51 16.51 16.38 16.44 17,793,627 +0.00(+0.00%)
May 30, 2014 16.40 16.54 16.37 16.44 23,065,423 -0.10(-0.60%)
May 29, 2014 16.40 16.56 16.37 16.54 42,625,786 +0.23(+1.41%)
May 28, 2014 16.17 16.36 16.15 16.31 23,079,523 +0.15(+0.93%)
May 27, 2014 16.09 16.20 16.05 16.16 20,945,009 +0.14(+0.87%)
May 23, 2014 15.91 16.02 16.02 16.02 17,004,400 +0.05(+0.34%)
May 22, 2014 15.85 16.03 15.85 15.97 12,888,938 +0.06(+0.35%)
May 21, 2014 15.82 15.98 15.80 15.91 17,687,675 +0.14(+0.89%)
May 20, 2014 15.90 15.93 15.74 15.77 20,264,339 -0.15(-0.94%)
May 19, 2014 15.72 15.94 15.72 15.92 17,250,686 +0.16(+1.02%)
May 16, 2014 15.70 15.86 15.56 15.76 25,639,225 +0.07(+0.45%)
May 15, 2014 15.74 15.75 15.55 15.69 27,172,697 -0.06(-0.38%)
May 14, 2014 15.85 15.89 15.75 15.75 14,973,336 -0.11(-0.69%)
May 13, 2014 15.85 15.90 15.75 15.86 16,483,636 +0.02(+0.13%)
May 12, 2014 15.81 15.90 15.78 15.84 16,949,162 +0.07(+0.44%)
May 09, 2014 15.73 15.90 15.73 15.77 25,172,568 -0.04(-0.25%)
May 08, 2014 15.54 15.95 15.51 15.81 36,790,274 +0.35(+2.26%)
May 07, 2014 15.63 15.63 15.43 15.46 32,090,285 -0.10(-0.64%)
May 06, 2014 15.74 15.76 15.53 15.56 22,740,801 -0.18(-1.14%)
May 05, 2014 15.81 15.87 15.71 15.74 25,112,771 -0.16(-1.01%)
May 02, 2014 15.95 15.98 15.80 15.90 22,182,779 -0.01(-0.06%)
May 01, 2014 16.15 16.20 15.85 15.91 30,634,292 -0.24(-1.49%)
Apr 30, 2014 16.03 16.18 15.92 16.15 26,470,993 +0.03(+0.19%)
Apr 29, 2014 16.00 16.15 15.91 16.12 27,014,991 +0.15(+0.94%)
Apr 28, 2014 15.94 16.05 15.75 15.97 32,782,160 +0.19(+1.20%)
Apr 25, 2014 15.81 15.90 15.71 15.78 53,874,192 -0.54(-3.31%)
Apr 24, 2014 16.41 16.44 16.20 16.32 27,322,715 +0.09(+0.55%)
Apr 23, 2014 16.08 16.32 16.08 16.23 19,698,796 +0.13(+0.81%)
Apr 22, 2014 15.96 16.18 15.93 16.10 18,761,362 +0.12(+0.75%)
Apr 21, 2014 16.01 16.08 15.90 15.98 24,833,435 -0.02(-0.12%)
Apr 17, 2014 15.99 16.00 16.00 16.00 17,657,900 -0.07(-0.44%)
Apr 16, 2014 15.94 16.07 15.90 16.07 21,805,966 +0.23(+1.45%)
Apr 15, 2014 15.77 15.88 15.66 15.84 28,561,663 +0.14(+0.89%)
Apr 14, 2014 15.73 15.77 15.53 15.70 20,216,740 +0.07(+0.45%)
Apr 11, 2014 15.80 15.92 15.60 15.63 39,337,243 +0.00(+0.00%)
Apr 10, 2014 15.90 15.91 15.59 15.63 30,734,155 -0.21(-1.33%)
Apr 09, 2014 16.00 16.08 15.75 15.84 36,506,777 -0.26(-1.61%)
Apr 08, 2014 15.99 16.16 15.92 16.10 26,673,288 +0.16(+1.00%)
Apr 07, 2014 16.08 16.17 15.86 15.94 28,047,340 -0.19(-1.18%)
Apr 04, 2014 16.49 16.49 16.11 16.13 30,524,895 -0.26(-1.59%)
Apr 03, 2014 16.46 16.49 16.34 16.39 26,067,898 -0.07(-0.43%)
Apr 02, 2014 16.25 16.49 16.15 16.46 39,753,469 +0.14(+0.86%)
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.