Ford Motor (NY: F )

13.55 USD +0.15 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.31 12.39 12.19 12.36 46,961,079 -0.01(-0.08%)
Jan 30, 2017 12.46 12.46 12.28 12.37 39,251,963 -0.12(-0.96%)
Jan 27, 2017 12.48 12.54 12.38 12.49 34,613,868 +0.12(+0.97%)
Jan 26, 2017 12.65 12.68 12.35 12.37 55,623,649 -0.42(-3.28%)
Jan 25, 2017 12.71 12.80 12.64 12.79 46,719,382 +0.18(+1.43%)
Jan 24, 2017 12.35 12.61 12.34 12.61 34,604,237 +0.30(+2.44%)
Jan 23, 2017 12.35 12.38 12.22 12.31 31,659,475 -0.05(-0.40%)
Jan 20, 2017 12.45 12.48 12.31 12.36 29,269,964 -0.07(-0.56%)
Jan 19, 2017 12.40 12.56 12.34 12.43 30,128,636 +0.02(+0.16%)
Jan 18, 2017 12.43 12.45 12.30 12.41 33,824,848 -0.20(-1.59%)
Jan 17, 2017 12.65 12.73 12.54 12.61 49,054,464 -0.02(-0.16%)
Jan 13, 2017 12.63 12.63 12.63 0 +0.04(+0.32%)
Jan 12, 2017 12.66 12.68 12.35 12.59 36,480,861 -0.08(-0.63%)
Jan 11, 2017 12.71 12.72 12.51 12.67 49,706,233 -0.18(-1.40%)
Jan 10, 2017 12.70 13.02 12.66 12.85 58,627,375 +0.22(+1.74%)
Jan 09, 2017 12.79 12.86 12.63 12.63 39,420,728 -0.13(-1.02%)
Jan 06, 2017 12.80 12.84 12.64 12.76 40,315,887 -0.01(-0.08%)
Jan 05, 2017 13.21 13.22 12.63 12.77 75,612,923 -0.40(-3.04%)
Jan 04, 2017 12.77 13.27 12.74 13.17 77,629,429 +0.58(+4.61%)
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.