Ford Motor (NY: F )

16.04 USD +0.62 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.97 16.04 15.74 15.80 30,268,757 -0.22(-1.37%)
Apr 29, 2015 15.86 16.10 15.82 16.02 35,125,851 -0.04(-0.25%)
Apr 28, 2015 15.93 16.08 15.77 16.06 56,608,705 +0.16(+1.01%)
Apr 27, 2015 15.82 16.00 15.77 15.90 34,821,726 +0.13(+0.82%)
Apr 24, 2015 15.73 15.87 15.70 15.77 20,293,343 +0.01(+0.06%)
Apr 23, 2015 15.84 15.90 15.70 15.76 28,456,335 -0.15(-0.94%)
Apr 22, 2015 15.83 15.93 15.72 15.91 20,310,278 +0.09(+0.57%)
Apr 21, 2015 15.92 15.98 15.76 15.82 18,504,887 -0.09(-0.57%)
Apr 20, 2015 15.89 15.92 15.82 15.91 15,243,973 +0.15(+0.95%)
Apr 17, 2015 15.88 15.88 15.71 15.76 32,148,969 -0.18(-1.13%)
Apr 16, 2015 16.04 16.09 15.93 15.94 23,494,238 -0.13(-0.81%)
Apr 15, 2015 16.01 16.08 16.00 16.07 25,503,494 +0.10(+0.63%)
Apr 14, 2015 15.90 16.05 15.89 15.97 21,744,813 +0.10(+0.63%)
Apr 13, 2015 16.00 16.08 15.87 15.87 22,518,587 -0.16(-1.00%)
Apr 10, 2015 15.97 16.05 15.95 16.03 17,657,738 +0.08(+0.50%)
Apr 09, 2015 16.00 16.07 15.88 15.95 23,449,875 -0.03(-0.19%)
Apr 08, 2015 15.97 16.09 15.95 15.98 25,147,004 +0.08(+0.50%)
Apr 07, 2015 15.95 15.97 15.78 15.90 26,616,010 -0.10(-0.62%)
Apr 06, 2015 15.95 16.11 15.90 16.00 18,521,322 -0.03(-0.19%)
Apr 02, 2015 15.93 16.03 16.03 16.03 15,925,400 +0.12(+0.75%)
Apr 01, 2015 16.16 16.16 15.85 15.91 27,364,434 -0.23(-1.43%)
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%)
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.