Ford Motor (NY: F )

15.92 USD -0.08 (-0.50%)
Streaming Delayed Price Updated: 3:22 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.12 16.29 16.08 16.14 21,791,101 -0.02(-0.12%)
Mar 30, 2015 16.12 16.28 16.05 16.16 20,537,506 +0.18(+1.13%)
Mar 27, 2015 16.06 16.10 15.85 15.98 53,270,387 -0.03(-0.19%)
Mar 26, 2015 16.11 16.15 15.96 16.01 33,326,592 -0.17(-1.05%)
Mar 25, 2015 16.53 16.55 16.18 16.18 21,980,732 -0.38(-2.29%)
Mar 24, 2015 16.58 16.69 16.47 16.56 16,653,733 -0.01(-0.06%)
Mar 23, 2015 16.47 16.74 16.46 16.57 30,698,365 +0.09(+0.55%)
Mar 20, 2015 16.35 16.54 16.34 16.48 42,096,844 +0.14(+0.86%)
Mar 19, 2015 16.42 16.46 16.28 16.34 18,021,521 -0.12(-0.73%)
Mar 18, 2015 16.31 16.51 16.11 16.46 33,743,725 +0.07(+0.43%)
Mar 17, 2015 16.39 16.49 16.36 16.39 20,917,050 -0.10(-0.61%)
Mar 16, 2015 16.26 16.50 16.24 16.49 37,731,251 +0.29(+1.79%)
Mar 13, 2015 16.16 16.25 16.00 16.20 27,877,722 +0.03(+0.19%)
Mar 12, 2015 15.88 16.23 15.86 16.17 31,162,849 +0.42(+2.67%)
Mar 11, 2015 15.77 15.85 15.70 15.75 20,634,698 +0.03(+0.19%)
Mar 10, 2015 15.94 15.95 15.69 15.72 31,685,321 -0.31(-1.93%)
Mar 09, 2015 15.98 16.10 15.93 16.03 17,132,373 +0.10(+0.63%)
Mar 06, 2015 16.04 16.20 15.91 15.93 24,420,536 -0.18(-1.12%)
Mar 05, 2015 16.09 16.23 16.09 16.11 16,535,241 +0.08(+0.50%)
Mar 04, 2015 16.09 16.17 15.93 16.03 25,659,401 -0.14(-0.87%)
Mar 03, 2015 16.07 16.30 16.06 16.17 37,683,837 -0.40(-2.41%)
Mar 02, 2015 16.34 16.59 16.41 16.57 26,339,245 +0.23(+1.41%)
Feb 27, 2015 16.38 16.40 16.22 16.34 20,336,962 -0.04(-0.24%)
Feb 26, 2015 16.40 16.53 16.37 16.38 20,778,329 -0.13(-0.79%)
Feb 25, 2015 16.34 16.62 16.34 16.51 23,320,069 +0.15(+0.92%)
Feb 24, 2015 16.36 16.42 16.28 16.36 17,671,810 -0.02(-0.12%)
Feb 23, 2015 16.33 16.45 16.29 16.38 18,978,589 -0.02(-0.12%)
Feb 20, 2015 16.39 16.46 16.25 16.40 21,523,627 -0.03(-0.18%)
Feb 19, 2015 16.19 16.48 16.17 16.43 24,841,834 +0.22(+1.36%)
Feb 18, 2015 16.16 16.33 16.06 16.21 22,810,463 +0.10(+0.62%)
Feb 17, 2015 16.21 16.30 16.00 16.11 44,357,504 -0.19(-1.17%)
Feb 13, 2015 16.33 16.30 16.30 16.30 19,954,600 -0.06(-0.37%)
Feb 12, 2015 16.34 16.45 16.30 16.36 23,711,728 +0.11(+0.68%)
Feb 11, 2015 16.08 16.31 16.01 16.25 34,283,806 +0.16(+0.99%)
Feb 10, 2015 16.05 16.14 15.91 16.09 27,920,725 +0.17(+1.07%)
Feb 09, 2015 15.76 16.03 15.72 15.92 20,284,003 +0.06(+0.38%)
Feb 06, 2015 15.84 16.00 15.77 15.86 28,187,680 +0.01(+0.06%)
Feb 05, 2015 16.01 16.02 15.75 15.85 25,709,047 -0.02(-0.13%)
Feb 04, 2015 15.68 16.02 15.65 15.87 41,177,641 +0.22(+1.41%)
Feb 03, 2015 15.47 15.79 15.44 15.65 48,332,325 +0.38(+2.49%)
Feb 02, 2015 14.75 15.30 14.73 15.27 40,367,750 +0.56(+3.81%)
Jan 30, 2015 14.75 14.89 14.63 14.71 30,439,659 -0.14(-0.94%)
Jan 29, 2015 14.62 14.96 14.30 14.85 40,712,221 +0.39(+2.70%)
Jan 28, 2015 14.83 14.83 14.42 14.46 40,547,809 -0.39(-2.63%)
Jan 27, 2015 14.96 14.99 14.77 14.85 34,597,327 -0.23(-1.53%)
Jan 26, 2015 14.98 15.15 14.96 15.08 25,224,673 +0.17(+1.14%)
Jan 23, 2015 15.02 15.08 14.89 14.91 21,620,561 -0.12(-0.80%)
Jan 22, 2015 15.01 15.07 14.90 15.03 23,659,339 +0.06(+0.40%)
Jan 21, 2015 14.98 15.11 14.88 14.97 23,269,615 -0.04(-0.27%)
Jan 20, 2015 15.08 15.13 14.75 15.01 28,455,351 -0.01(-0.07%)
Jan 16, 2015 14.81 15.04 14.75 15.02 32,089,873 +0.16(+1.08%)
Jan 15, 2015 15.11 15.16 14.80 14.86 24,978,283 -0.25(-1.65%)
Jan 14, 2015 15.07 15.16 14.83 15.11 36,557,356 -0.10(-0.66%)
Jan 13, 2015 15.38 15.48 15.08 15.21 26,277,690 -0.01(-0.07%)
Jan 12, 2015 15.31 15.32 15.11 15.22 22,720,441 +0.01(+0.07%)
Jan 09, 2015 15.46 15.47 15.06 15.21 23,420,750 -0.21(-1.36%)
Jan 08, 2015 15.40 15.48 15.23 15.42 33,865,869 +0.38(+2.53%)
Jan 07, 2015 14.78 15.09 14.77 15.04 26,059,625 +0.42(+2.87%)
Jan 06, 2015 14.88 14.90 14.38 14.62 32,961,360 -0.14(-0.95%)
Jan 05, 2015 15.12 15.13 14.69 14.76 43,959,230 -0.60(-3.91%)
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.