Ford Motor (NY: F )

19.75 USD -0.50 (-2.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.13 14.15 14.04 14.09 37,277,819 +0.14(+1.00%)
Oct 30, 2014 13.88 13.96 13.68 13.95 25,505,751 +0.04(+0.29%)
Oct 29, 2014 14.14 14.18 13.76 13.91 31,257,847 -0.25(-1.77%)
Oct 28, 2014 13.89 14.16 13.86 14.16 36,813,984 +0.34(+2.46%)
Oct 27, 2014 13.87 13.78 13.78 13.82 61,439,252 +0.04(+0.29%)
Oct 24, 2014 14.41 14.44 13.65 13.78 91,944,005 -0.62(-4.31%)
Oct 23, 2014 14.30 14.49 14.28 14.40 30,402,705 +0.27(+1.91%)
Oct 22, 2014 14.29 14.33 14.08 14.13 24,282,715 -0.13(-0.91%)
Oct 21, 2014 14.26 14.28 14.10 14.26 29,924,535 +0.09(+0.64%)
Oct 20, 2014 14.04 14.09 13.98 14.17 18,961,544 +0.15(+1.07%)
Oct 17, 2014 14.20 14.25 13.97 14.02 31,547,970 +0.04(+0.29%)
Oct 16, 2014 13.39 14.06 13.36 13.98 41,380,356 +0.36(+2.64%)
Oct 15, 2014 13.59 13.77 13.26 13.62 46,493,805 -0.16(-1.16%)
Oct 14, 2014 13.60 14.04 13.54 13.78 43,395,717 +0.24(+1.77%)
Oct 13, 2014 13.78 13.88 13.52 13.54 37,684,185 -0.25(-1.81%)
Oct 10, 2014 13.71 13.92 13.55 13.79 41,079,514 -0.05(-0.36%)
Oct 09, 2014 14.21 14.22 13.80 13.84 31,758,238 -0.37(-2.60%)
Oct 08, 2014 14.07 14.24 13.62 14.21 50,313,593 +0.11(+0.78%)
Oct 07, 2014 14.47 14.47 14.08 14.10 42,841,350 -0.42(-2.89%)
Oct 06, 2014 14.66 14.70 14.50 14.52 23,948,419 -0.07(-0.48%)
Oct 03, 2014 14.66 14.69 14.50 14.59 38,177,484 +0.03(+0.21%)
Oct 02, 2014 14.59 14.67 14.44 14.56 37,787,466 -0.03(-0.21%)
Oct 01, 2014 14.77 14.83 14.56 14.59 55,940,304 -0.20(-1.35%)
Sep 30, 2014 15.01 15.15 14.49 14.79 115,038,913 -0.32(-2.12%)
Sep 29, 2014 16.15 16.40 14.83 15.11 82,887,089 -1.22(-7.47%)
Sep 26, 2014 16.23 16.33 16.18 16.33 20,432,094 +0.13(+0.80%)
Sep 25, 2014 16.40 16.40 16.17 16.20 19,054,455 -0.21(-1.28%)
Sep 24, 2014 16.24 16.45 16.24 16.41 22,009,746 +0.24(+1.48%)
Sep 23, 2014 16.31 16.35 16.14 16.17 28,278,440 -0.19(-1.16%)
Sep 22, 2014 16.58 16.61 16.34 16.36 23,800,110 -0.29(-1.74%)
Sep 19, 2014 16.68 16.75 16.58 16.65 35,008,506 +0.07(+0.42%)
Sep 18, 2014 16.54 16.65 16.50 16.58 19,448,118 +0.05(+0.30%)
Sep 17, 2014 16.59 16.70 16.52 16.53 25,360,980 +0.01(+0.06%)
Sep 16, 2014 16.38 16.53 16.16 16.52 23,771,932 +0.05(+0.30%)
Sep 15, 2014 16.56 16.62 16.42 16.47 23,684,390 -0.12(-0.72%)
Sep 12, 2014 16.64 16.68 16.50 16.59 16,512,713 -0.07(-0.42%)
Sep 11, 2014 16.59 16.67 16.51 16.66 14,667,161 +0.03(+0.18%)
Sep 10, 2014 16.65 16.72 16.61 16.63 16,642,790 +0.00(+0.00%)
Sep 09, 2014 16.79 16.82 16.59 16.63 26,654,660 -0.17(-1.01%)
Sep 08, 2014 16.74 16.87 16.71 16.80 47,565,058 -0.34(-1.98%)
Sep 05, 2014 17.30 17.30 16.94 17.14 29,801,662 -0.13(-0.75%)
Sep 04, 2014 17.46 17.63 17.19 17.27 20,731,946 -0.20(-1.14%)
Sep 03, 2014 17.71 17.87 17.44 17.47 25,722,888 -0.13(-0.74%)
Sep 02, 2014 17.48 17.62 17.48 17.60 18,537,759 +0.19(+1.09%)
Aug 29, 2014 17.47 17.41 17.41 17.41 15,373,400 -0.01(-0.06%)
Aug 28, 2014 17.27 17.45 17.21 17.42 16,852,800 +0.06(+0.35%)
Aug 27, 2014 17.23 17.40 17.21 17.36 18,221,103 +0.17(+0.99%)
Aug 26, 2014 17.26 17.34 17.19 17.19 12,165,707 -0.04(-0.23%)
Aug 25, 2014 17.21 17.29 17.20 17.23 10,770,252 +0.06(+0.35%)
Aug 22, 2014 17.32 17.39 17.15 17.17 20,294,769 -0.23(-1.32%)
Aug 21, 2014 17.43 17.49 17.39 17.40 15,051,296 -0.01(-0.06%)
Aug 20, 2014 17.35 17.43 17.25 17.41 14,204,572 +0.05(+0.29%)
Aug 19, 2014 17.51 17.52 17.32 17.36 15,898,733 -0.07(-0.40%)
Aug 18, 2014 17.38 17.52 17.38 17.43 17,171,967 +0.12(+0.69%)
Aug 15, 2014 17.49 17.49 17.18 17.31 20,959,569 -0.12(-0.69%)
Aug 14, 2014 17.40 17.48 17.23 17.43 19,731,901 +0.01(+0.06%)
Aug 13, 2014 17.48 17.48 17.32 17.42 26,176,392 +0.21(+1.22%)
Aug 12, 2014 17.15 17.40 17.14 17.21 25,511,646 +0.04(+0.23%)
Aug 11, 2014 17.17 17.25 17.11 17.17 17,814,665 +0.08(+0.47%)
Aug 08, 2014 16.80 17.12 16.75 17.09 29,370,435 +0.27(+1.61%)
Aug 07, 2014 17.04 17.10 16.77 16.82 19,994,445 -0.16(-0.94%)
Aug 06, 2014 16.74 17.08 16.74 16.98 21,872,032 +0.11(+0.65%)
Aug 05, 2014 16.94 17.14 16.78 16.87 24,743,625 -0.15(-0.88%)
Aug 04, 2014 16.96 17.14 16.94 17.02 24,654,903 +0.21(+1.25%)
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.