Ford Motor (NY: F )

19.87 USD -0.11 (-0.55%)
Streaming Delayed Price Updated: 3:35 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 12.00 12.14 11.99 12.07 34,867,692 +0.10(+0.84%)
Sep 29, 2016 12.03 12.12 11.95 11.97 23,377,739 -0.12(-0.99%)
Sep 28, 2016 12.02 12.09 11.96 12.09 29,311,222 +0.11(+0.92%)
Sep 27, 2016 12.02 12.09 11.93 11.98 28,952,804 -0.03(-0.25%)
Sep 26, 2016 12.12 12.12 12.00 12.01 26,753,623 -0.16(-1.31%)
Sep 23, 2016 12.12 12.22 12.12 12.17 18,993,510 -0.01(-0.08%)
Sep 22, 2016 12.17 12.29 12.16 12.18 36,130,094 +0.09(+0.74%)
Sep 21, 2016 12.08 12.11 12.01 12.09 32,933,639 +0.09(+0.75%)
Sep 20, 2016 12.09 12.19 11.96 12.00 37,817,335 -0.11(-0.91%)
Sep 19, 2016 12.12 12.33 12.06 12.11 41,175,253 +0.00(+0.00%)
Sep 16, 2016 12.05 12.13 12.01 12.11 26,271,568 +0.00(+0.00%)
Sep 15, 2016 12.14 12.18 12.06 12.11 57,360,882 -0.03(-0.25%)
Sep 14, 2016 12.18 12.31 12.11 12.14 62,450,128 -0.24(-1.94%)
Sep 13, 2016 12.53 12.68 12.33 12.38 56,548,095 -0.32(-2.52%)
Sep 12, 2016 12.32 12.77 12.28 12.70 42,688,874 +0.32(+2.58%)
Sep 09, 2016 12.61 12.69 12.38 12.38 35,733,644 -0.35(-2.75%)
Sep 08, 2016 12.50 12.75 12.50 12.73 34,015,956 +0.03(+0.24%)
Sep 07, 2016 12.62 12.75 12.62 12.70 22,873,910 +0.03(+0.24%)
Sep 06, 2016 12.49 12.67 12.43 12.67 36,098,940 +0.17(+1.36%)
Sep 02, 2016 12.53 12.50 12.50 12.50 21,079,800 +0.06(+0.48%)
Sep 01, 2016 12.66 12.72 12.35 12.44 40,510,206 -0.16(-1.27%)
Aug 31, 2016 12.48 12.61 12.48 12.60 26,029,699 +0.05(+0.40%)
Aug 30, 2016 12.47 12.56 12.43 12.55 26,040,408 +0.08(+0.64%)
Aug 29, 2016 12.38 12.50 12.38 12.47 22,243,159 +0.09(+0.73%)
Aug 26, 2016 12.47 12.55 12.34 12.38 22,645,892 -0.09(-0.72%)
Aug 25, 2016 12.30 12.52 12.21 12.47 44,710,924 +0.17(+1.38%)
Aug 24, 2016 12.41 12.44 12.28 12.30 19,997,282 -0.12(-0.97%)
Aug 23, 2016 12.40 12.43 12.32 12.42 34,631,368 +0.06(+0.49%)
Aug 22, 2016 12.35 12.38 12.29 12.36 22,458,065 -0.03(-0.24%)
Aug 19, 2016 12.30 12.41 12.25 12.39 21,891,446 +0.06(+0.49%)
Aug 18, 2016 12.33 12.36 12.27 12.33 23,629,454 -0.06(-0.48%)
Aug 17, 2016 12.33 12.39 12.23 12.39 23,433,844 +0.05(+0.41%)
Aug 16, 2016 12.35 12.43 12.33 12.34 20,445,566 -0.09(-0.72%)
Aug 15, 2016 12.37 12.44 12.36 12.43 16,371,100 +0.10(+0.81%)
Aug 12, 2016 12.29 12.37 12.25 12.33 18,816,854 +0.02(+0.16%)
Aug 11, 2016 12.31 12.37 12.26 12.31 24,985,989 +0.06(+0.49%)
Aug 10, 2016 12.30 12.36 12.23 12.25 24,554,781 -0.06(-0.49%)
Aug 09, 2016 12.16 12.38 12.15 12.31 30,097,468 +0.13(+1.07%)
Aug 08, 2016 12.22 12.33 12.15 12.18 33,264,860 -0.01(-0.08%)
Aug 05, 2016 12.16 12.26 12.16 12.19 31,219,542 +0.11(+0.91%)
Aug 04, 2016 12.12 12.23 12.05 12.08 38,440,081 -0.05(-0.41%)
Aug 03, 2016 12.02 12.20 11.94 12.13 47,307,980 +0.19(+1.59%)
Aug 02, 2016 12.35 12.36 11.90 11.94 101,610,885 -0.54(-4.33%)
Aug 01, 2016 12.61 12.62 12.40 12.48 51,959,917 -0.18(-1.42%)
Jul 29, 2016 12.61 12.88 12.60 12.66 59,754,088 -0.05(-0.39%)
Jul 28, 2016 12.78 12.86 12.45 12.71 142,137,566 -1.13(-8.16%)
Jul 27, 2016 13.86 13.99 13.75 13.84 34,613,574 -0.02(-0.14%)
Jul 26, 2016 13.73 13.88 13.69 13.86 28,467,227 +0.03(+0.22%)
Jul 25, 2016 13.86 13.95 13.76 13.83 26,232,174 -0.01(-0.07%)
Jul 22, 2016 13.92 13.93 13.71 13.84 25,134,104 -0.08(-0.57%)
Jul 21, 2016 13.87 14.04 13.86 13.92 40,770,317 +0.18(+1.31%)
Jul 20, 2016 13.61 13.78 13.56 13.74 22,588,731 +0.09(+0.66%)
Jul 19, 2016 13.56 13.72 13.50 13.65 26,181,883 +0.00(+0.00%)
Jul 18, 2016 13.56 13.68 13.42 13.65 22,545,937 +0.08(+0.59%)
Jul 15, 2016 13.63 13.67 13.53 13.57 19,546,317 -0.02(-0.15%)
Jul 14, 2016 13.57 13.70 13.55 13.59 31,724,203 +0.11(+0.82%)
Jul 13, 2016 13.49 13.51 13.31 13.48 26,779,837 +0.03(+0.22%)
Jul 12, 2016 13.38 13.54 13.38 13.45 31,319,248 +0.18(+1.36%)
Jul 11, 2016 13.17 13.33 13.13 13.27 28,626,057 +0.18(+1.38%)
Jul 08, 2016 12.89 13.17 12.75 13.09 45,945,187 +0.34(+2.67%)
Jul 07, 2016 12.57 12.84 12.57 12.75 33,472,653 +0.18(+1.43%)
Jul 06, 2016 12.32 12.58 12.21 12.57 35,086,363 +0.17(+1.37%)
Jul 05, 2016 12.57 12.59 12.31 12.40 30,241,643 -0.32(-2.52%)
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.