Ford Motor (NY: F )

10.89 -0.09 (-0.77%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.343 7.391 7.334 7.359 16,123,616 -0.03(-0.44%)
Nov 27, 2019 7.334 7.432 7.326 7.391 46,075,564 +0.07(+1.00%)
Nov 26, 2019 7.294 7.326 7.237 7.318 37,050,916 +0.01(+0.11%)
Nov 25, 2019 7.229 7.318 7.204 7.310 37,650,860 +0.09(+1.24%)
Nov 22, 2019 7.148 7.229 7.123 7.221 43,050,196 +0.15(+2.07%)
Nov 21, 2019 7.123 7.140 7.042 7.075 40,822,792 -0.02(-0.23%)
Nov 20, 2019 7.213 7.221 7.050 7.091 47,119,920 -0.14(-1.91%)
Nov 19, 2019 7.302 7.310 7.204 7.229 38,374,348 -0.04(-0.56%)
Nov 18, 2019 7.351 7.351 7.221 7.269 47,143,420 +0.00(+0.00%)
Nov 15, 2019 7.188 7.278 7.188 7.269 32,540,992 +0.13(+1.82%)
Nov 14, 2019 7.188 7.237 7.131 7.140 32,660,388 -0.02(-0.23%)
Nov 13, 2019 7.310 7.310 7.148 7.156 42,857,608 -0.19(-2.54%)
Nov 12, 2019 7.359 7.416 7.343 7.343 35,339,480 -0.03(-0.44%)
Nov 11, 2019 7.269 7.391 7.261 7.375 30,590,526 +0.03(+0.44%)
Nov 08, 2019 7.229 7.343 7.164 7.343 36,307,160 +0.12(+1.69%)
Nov 07, 2019 7.278 7.318 7.213 7.221 40,175,080 -0.02(-0.34%)
Nov 06, 2019 7.351 7.351 7.221 7.245 48,626,800 -0.08(-1.11%)
Nov 05, 2019 7.326 7.432 7.310 7.326 46,250,176 +0.02(+0.22%)
Nov 04, 2019 7.253 7.351 7.253 7.310 57,508,084 +0.09(+1.24%)
Nov 01, 2019 7.018 7.253 7.018 7.221 68,151,672 +0.24(+3.49%)
Oct 31, 2019 6.969 6.985 6.904 6.977 35,848,948 +0.04(+0.59%)
Oct 30, 2019 7.018 7.018 6.920 6.936 35,312,680 -0.08(-1.16%)
Oct 29, 2019 6.977 7.075 6.977 7.018 45,269,872 +0.02(+0.35%)
Oct 28, 2019 7.115 7.115 6.969 6.993 48,790,424 -0.09(-1.26%)
Oct 25, 2019 7.042 7.107 7.001 7.083 63,249,992 +0.10(+1.40%)
Oct 24, 2019 7.204 7.221 6.945 6.985 149,078,592 -0.50(-6.62%)
Oct 23, 2019 7.318 7.481 7.286 7.481 57,387,488 +0.11(+1.54%)
Oct 22, 2019 7.318 7.424 7.278 7.367 44,317,700 +0.03(+0.44%)
Oct 21, 2019 7.464 7.505 7.318 7.334 41,628,584 -0.09(-1.20%)
Oct 18, 2019 7.264 7.448 7.264 7.424 53,099,404 +0.14(+1.98%)
Oct 17, 2019 7.288 7.304 7.216 7.280 35,851,100 +0.03(+0.44%)
Oct 16, 2019 7.280 7.344 7.240 7.248 34,270,736 +0.00(+0.00%)
Oct 15, 2019 7.064 7.272 7.016 7.248 38,842,700 +0.20(+2.83%)
Oct 14, 2019 7.048 7.064 7.000 7.048 31,839,910 +0.03(+0.46%)
Oct 11, 2019 6.976 7.088 6.976 7.016 42,810,164 +0.13(+1.86%)
Oct 10, 2019 6.856 6.912 6.808 6.888 35,311,140 +0.05(+0.70%)
Oct 09, 2019 6.880 6.904 6.840 6.840 21,243,580 +0.02(+0.23%)
Oct 08, 2019 6.912 6.920 6.792 6.824 39,537,372 -0.11(-1.61%)
Oct 07, 2019 6.952 7.024 6.880 6.936 36,905,244 -0.05(-0.69%)
Oct 04, 2019 6.968 7.000 6.920 6.984 35,159,588 +0.02(+0.34%)
Oct 03, 2019 6.832 6.960 6.753 6.960 51,617,276 +0.08(+1.16%)
Oct 02, 2019 7.072 7.080 6.745 6.880 85,447,424 -0.23(-3.26%)
Oct 01, 2019 7.344 7.384 7.088 7.112 49,644,388 -0.21(-2.84%)
Sep 30, 2019 7.288 7.360 7.272 7.320 28,147,066 +0.06(+0.88%)
Sep 27, 2019 7.304 7.672 7.240 7.256 40,622,624 -0.05(-0.66%)
Sep 26, 2019 7.376 7.376 7.248 7.304 33,278,254 -0.05(-0.65%)
Sep 25, 2019 7.272 7.376 7.264 7.352 25,722,916 +0.07(+0.99%)
Sep 24, 2019 7.344 7.376 7.232 7.280 41,503,752 -0.04(-0.55%)
Sep 23, 2019 7.296 7.376 7.256 7.320 29,519,392 -0.01(-0.11%)
Sep 20, 2019 7.296 7.432 7.280 7.328 47,699,064 +0.06(+0.77%)
Sep 19, 2019 7.440 7.456 7.272 7.272 36,449,604 -0.12(-1.62%)
Sep 18, 2019 7.400 7.480 7.368 7.392 30,626,104 -0.02(-0.32%)
Sep 17, 2019 7.408 7.440 7.336 7.416 34,426,508 -0.02(-0.22%)
Sep 16, 2019 7.480 7.552 7.384 7.432 62,634,648 -0.12(-1.59%)
Sep 13, 2019 7.568 7.664 7.544 7.552 33,989,044 +0.03(+0.43%)
Sep 12, 2019 7.480 7.576 7.448 7.520 44,655,448 -0.01(-0.11%)
Sep 11, 2019 7.424 7.536 7.424 7.528 42,638,968 +0.00(+0.00%)
Sep 10, 2019 7.256 7.528 7.224 7.528 88,304,840 -0.10(-1.26%)
Sep 09, 2019 7.504 7.711 7.504 7.624 60,112,576 +0.16(+2.14%)
Sep 06, 2019 7.488 7.520 7.352 7.464 36,553,128 +0.00(+0.00%)
Sep 05, 2019 7.392 7.512 7.392 7.464 45,850,232 +0.11(+1.52%)
Sep 04, 2019 7.328 7.376 7.248 7.352 34,298,100 +0.08(+1.10%)
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.