Ford Motor (NY: F )

12.27 USD +0.34 (+2.85%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 12.53 12.65 12.42 12.52 47,039,122 -0.04(-0.32%)
Nov 29, 2017 12.24 12.57 12.23 12.56 64,787,371 +0.35(+2.87%)
Nov 28, 2017 12.15 12.23 12.08 12.21 33,194,773 +0.10(+0.83%)
Nov 27, 2017 12.09 12.19 12.06 12.11 28,522,056 +0.01(+0.08%)
Nov 24, 2017 12.10 12.15 12.03 12.10 9,549,629 +0.03(+0.25%)
Nov 22, 2017 12.11 12.15 12.05 12.07 36,184,010 -0.05(-0.41%)
Nov 21, 2017 12.14 12.22 12.12 12.12 28,448,822 -0.01(-0.08%)
Nov 20, 2017 12.03 12.15 12.02 12.13 32,347,540 +0.12(+1.00%)
Nov 17, 2017 12.02 12.06 11.98 12.01 31,117,727 -0.03(-0.25%)
Nov 16, 2017 12.00 12.05 11.93 12.04 28,240,127 +0.04(+0.33%)
Nov 15, 2017 11.97 12.03 11.87 12.00 28,439,002 -0.02(-0.17%)
Nov 14, 2017 12.10 12.16 11.99 12.02 25,883,062 -0.14(-1.15%)
Nov 13, 2017 12.01 12.22 11.97 12.16 30,414,355 +0.15(+1.25%)
Nov 10, 2017 12.00 12.09 11.98 12.01 35,298,374 -0.03(-0.25%)
Nov 09, 2017 12.01 12.05 11.93 12.04 26,249,734 -0.02(-0.17%)
Nov 08, 2017 12.14 12.16 12.01 12.06 34,119,442 -0.10(-0.82%)
Nov 07, 2017 12.35 12.38 12.12 12.16 41,530,635 -0.17(-1.38%)
Nov 06, 2017 12.36 12.43 12.30 12.33 20,175,247 -0.03(-0.24%)
Nov 03, 2017 12.41 12.46 12.32 12.36 33,220,261 -0.06(-0.48%)
Nov 02, 2017 12.33 12.43 12.26 12.42 40,922,411 +0.07(+0.57%)
Nov 01, 2017 12.40 12.47 12.28 12.35 43,490,030 +0.08(+0.65%)
Oct 31, 2017 12.15 12.29 12.13 12.27 42,009,246 +0.17(+1.40%)
Oct 30, 2017 12.01 12.15 11.95 12.10 36,457,435 +0.04(+0.33%)
Oct 27, 2017 12.23 12.24 12.01 12.06 33,925,366 -0.21(-1.71%)
Oct 26, 2017 12.20 12.34 12.06 12.27 49,001,081 +0.23(+1.91%)
Oct 25, 2017 12.15 12.15 11.97 12.04 47,666,240 -0.15(-1.23%)
Oct 24, 2017 12.11 12.26 12.09 12.19 34,645,648 +0.15(+1.25%)
Oct 23, 2017 12.11 12.19 12.04 12.04 21,500,370 -0.06(-0.50%)
Oct 20, 2017 12.12 12.14 12.00 12.10 28,171,651 -0.13(-1.06%)
Oct 19, 2017 12.14 12.25 12.05 12.23 29,672,542 +0.04(+0.33%)
Oct 18, 2017 12.28 12.35 12.17 12.19 30,778,736 -0.08(-0.65%)
Oct 17, 2017 12.13 12.31 12.12 12.27 55,267,664 +0.15(+1.24%)
Oct 16, 2017 11.99 12.15 11.96 12.12 32,347,375 +0.07(+0.58%)
Oct 13, 2017 12.06 12.17 11.87 12.05 44,597,334 -0.07(-0.58%)
Oct 12, 2017 12.30 12.32 12.11 12.12 45,923,734 -0.26(-2.10%)
Oct 11, 2017 12.38 12.43 12.31 12.38 34,952,937 -0.01(-0.08%)
Oct 10, 2017 12.34 12.42 12.25 12.39 40,584,159 +0.05(+0.41%)
Oct 09, 2017 12.33 12.41 12.25 12.34 28,922,484 +0.03(+0.24%)
Oct 06, 2017 12.20 12.33 12.19 12.31 35,091,790 +0.06(+0.49%)
Oct 05, 2017 12.34 12.36 12.15 12.25 48,145,533 -0.05(-0.41%)
Oct 04, 2017 12.33 12.46 12.28 12.30 52,885,899 -0.04(-0.32%)
Oct 03, 2017 12.32 12.43 12.22 12.34 65,627,758 +0.25(+2.07%)
Oct 02, 2017 12.00 12.09 11.97 12.09 36,008,277 +0.12(+1.00%)
Sep 29, 2017 11.97 12.02 11.92 11.97 31,227,515 +0.01(+0.08%)
Sep 28, 2017 11.95 11.99 11.90 11.96 23,105,281 +0.01(+0.08%)
Sep 27, 2017 12.02 11.86 11.95 28,406,774 +0.02(+0.17%)
Sep 26, 2017 11.95 12.00 11.90 11.93 30,645,586 -0.01(-0.08%)
Sep 25, 2017 11.88 12.06 11.84 11.94 40,764,076 +0.10(+0.84%)
Sep 22, 2017 11.74 11.87 11.72 11.84 30,196,459 +0.12(+1.02%)
Sep 21, 2017 11.71 11.82 11.69 11.72 40,318,993 +0.01(+0.09%)
Sep 20, 2017 11.68 11.79 11.63 11.71 26,703,790 -0.01(-0.09%)
Sep 19, 2017 11.63 11.74 11.62 11.72 26,364,835 +0.09(+0.77%)
Sep 18, 2017 11.63 11.73 11.60 11.63 25,130,806 +0.01(+0.09%)
Sep 15, 2017 11.54 11.62 11.49 11.62 30,865,470 +0.06(+0.52%)
Sep 14, 2017 11.60 11.68 11.48 11.56 31,694,712 -0.06(-0.52%)
Sep 13, 2017 11.60 11.63 11.52 11.62 23,299,939 +0.03(+0.26%)
Sep 12, 2017 11.43 11.67 11.39 11.59 41,385,293 +0.18(+1.58%)
Sep 11, 2017 11.40 11.45 11.38 11.41 43,374,919 +0.05(+0.44%)
Sep 08, 2017 11.34 11.39 11.29 11.36 26,633,932 -0.04(-0.35%)
Sep 07, 2017 11.52 11.52 11.33 11.40 30,269,704 -0.10(-0.87%)
Sep 06, 2017 11.39 11.53 11.39 11.50 43,269,041 +0.14(+1.23%)
Sep 05, 2017 11.36 11.39 11.24 11.36 44,140,587 +0.01(+0.09%)
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.