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 (%)
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%)
Sep 01, 2017 11.18 11.38 11.14 11.35 64,560,278 +0.32(+2.90%)
Aug 31, 2017 10.97 11.20 10.95 11.03 54,208,821 +0.09(+0.82%)
Aug 30, 2017 10.82 10.94 10.77 10.94 23,628,828 +0.10(+0.92%)
Aug 29, 2017 10.75 10.89 10.73 10.84 29,807,209 +0.05(+0.46%)
Aug 28, 2017 10.86 10.88 10.73 10.79 22,302,009 -0.03(-0.28%)
Aug 25, 2017 10.77 10.88 10.76 10.82 35,926,827 +0.11(+1.03%)
Aug 24, 2017 10.75 10.80 10.69 10.71 33,584,343 +0.00(+0.00%)
Aug 23, 2017 10.61 10.78 10.59 10.71 35,404,732 +0.06(+0.56%)
Aug 22, 2017 10.61 10.73 10.61 10.65 28,675,552 +0.08(+0.76%)
Aug 21, 2017 10.53 10.65 10.52 10.57 30,152,540 +0.01(+0.09%)
Aug 18, 2017 10.62 10.63 10.47 10.56 43,998,743 -0.08(-0.75%)
Aug 17, 2017 10.79 10.80 10.60 10.64 35,513,223 -0.16(-1.48%)
Aug 16, 2017 10.86 10.90 10.78 10.80 28,305,984 -0.04(-0.37%)
Aug 15, 2017 10.92 11.00 10.84 10.84 29,255,275 -0.07(-0.64%)
Aug 14, 2017 10.82 10.95 10.79 10.91 26,399,323 +0.14(+1.30%)
Aug 11, 2017 10.79 10.84 10.76 10.77 32,300,117 +0.00(+0.00%)
Aug 10, 2017 10.88 10.91 10.77 10.77 31,900,597 -0.15(-1.37%)
Aug 09, 2017 10.88 10.95 10.83 10.92 32,143,898 +0.03(+0.28%)
Aug 08, 2017 10.95 11.00 10.88 10.89 26,102,222 -0.03(-0.27%)
Aug 07, 2017 10.94 10.98 10.90 10.92 35,013,023 -0.03(-0.27%)
Aug 04, 2017 10.90 10.99 10.78 10.95 29,267,609 +0.02(+0.18%)
Aug 03, 2017 11.01 11.05 10.92 10.93 20,301,473 -0.07(-0.64%)
Aug 02, 2017 10.98 11.03 10.93 11.00 30,879,398 +0.05(+0.46%)
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.