Ford Motor (NY: F )

11.57 USD +0.24 (+2.08%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.570 9.580 9.400 9.530 56,713,075 -0.02(-0.21%)
Jul 30, 2019 9.560 9.580 9.480 9.550 36,927,853 -0.05(-0.52%)
Jul 29, 2019 9.600 9.680 9.520 9.600 36,487,620 +0.03(+0.31%)
Jul 26, 2019 9.580 9.650 9.510 9.570 47,710,100 +0.01(+0.10%)
Jul 25, 2019 9.750 9.780 9.400 9.560 133,893,100 -0.77(-7.45%)
Jul 24, 2019 10.18 10.35 10.14 10.33 60,894,087 +0.16(+1.57%)
Jul 23, 2019 10.13 10.22 10.06 10.17 74,609,987 +0.15(+1.50%)
Jul 22, 2019 10.13 10.17 10.00 10.02 36,230,219 -0.18(-1.76%)
Jul 19, 2019 10.30 10.32 10.20 10.20 38,505,600 -0.06(-0.58%)
Jul 18, 2019 10.30 10.31 10.18 10.26 25,828,859 -0.07(-0.68%)
Jul 17, 2019 10.48 10.50 10.31 10.33 25,202,966 -0.18(-1.71%)
Jul 16, 2019 10.37 10.51 10.28 10.51 29,522,719 +0.11(+1.06%)
Jul 15, 2019 10.49 10.56 10.34 10.40 33,751,769 -0.09(-0.86%)
Jul 12, 2019 10.24 10.50 10.24 10.49 40,761,500 +0.30(+2.94%)
Jul 11, 2019 10.15 10.20 10.11 10.19 27,657,056 +0.08(+0.79%)
Jul 10, 2019 10.19 10.26 10.11 10.11 29,080,155 -0.03(-0.30%)
Jul 09, 2019 10.17 10.19 10.10 10.14 25,133,803 -0.06(-0.59%)
Jul 08, 2019 10.20 10.26 10.18 10.20 23,236,552 +0.00(+0.00%)
Jul 05, 2019 10.18 10.27 10.09 10.20 21,397,900 +0.00(+0.00%)
Jul 03, 2019 10.18 10.30 10.13 10.20 19,326,600 +0.08(+0.79%)
Jul 02, 2019 10.15 10.21 10.04 10.12 29,713,884 -0.03(-0.30%)
Jul 01, 2019 10.34 10.43 10.07 10.15 38,536,606 -0.08(-0.78%)
Jun 28, 2019 10.20 10.31 10.20 10.23 37,555,200 +0.03(+0.29%)
Jun 27, 2019 10.04 10.24 10.00 10.20 42,952,428 +0.29(+2.93%)
Jun 26, 2019 9.870 9.960 9.820 9.910 33,736,999 +0.07(+0.71%)
Jun 25, 2019 9.970 9.990 9.830 9.840 28,675,062 -0.11(-1.11%)
Jun 24, 2019 9.950 10.02 9.930 9.950 28,091,019 -0.04(-0.40%)
Jun 21, 2019 10.03 10.05 9.910 9.990 47,904,000 -0.05(-0.50%)
Jun 20, 2019 10.13 10.15 9.950 10.04 32,082,241 +0.00(+0.00%)
Jun 19, 2019 10.15 10.18 10.03 10.04 29,039,581 -0.06(-0.59%)
Jun 18, 2019 10.08 10.20 10.05 10.10 32,581,619 +0.05(+0.50%)
Jun 17, 2019 9.990 10.09 9.940 10.05 19,383,830 +0.07(+0.70%)
Jun 14, 2019 10.01 10.04 9.940 9.980 21,553,200 -0.08(-0.80%)
Jun 13, 2019 9.870 10.06 9.800 10.06 25,553,661 +0.21(+2.13%)
Jun 12, 2019 9.900 9.930 9.840 9.850 21,745,728 -0.05(-0.51%)
Jun 11, 2019 9.870 9.980 9.790 9.900 26,429,481 +0.08(+0.81%)
Jun 10, 2019 9.890 10.03 9.760 9.820 33,876,978 +0.06(+0.61%)
Jun 07, 2019 9.760 9.820 9.700 9.760 18,848,700 +0.01(+0.10%)
Jun 06, 2019 9.720 9.820 9.660 9.750 28,290,862 -0.03(-0.31%)
Jun 05, 2019 9.870 9.920 9.650 9.780 42,444,800 -0.14(-1.41%)
Jun 04, 2019 9.730 9.950 9.720 9.920 37,324,031 +0.31(+3.23%)
Jun 03, 2019 9.620 9.650 9.460 9.610 39,445,447 +0.09(+0.95%)
May 31, 2019 9.480 9.540 9.325 9.520 48,250,297 -0.22(-2.26%)
May 30, 2019 9.740 9.840 9.680 9.740 24,737,214 +0.03(+0.31%)
May 29, 2019 9.690 9.750 9.550 9.710 31,638,066 -0.07(-0.72%)
May 28, 2019 9.870 9.900 9.770 9.780 25,558,905 -0.05(-0.51%)
May 24, 2019 9.920 9.950 9.800 9.830 20,199,300 -0.02(-0.20%)
May 23, 2019 9.850 9.850 9.670 9.850 42,469,752 -0.12(-1.20%)
May 22, 2019 10.17 10.21 9.930 9.970 51,405,209 -0.27(-2.64%)
May 21, 2019 10.31 10.31 10.15 10.24 30,093,172 -0.04(-0.39%)
May 20, 2019 10.30 10.30 10.20 10.28 29,530,312 -0.01(-0.10%)
May 17, 2019 10.32 10.44 10.24 10.29 34,565,300 -0.11(-1.06%)
May 16, 2019 10.30 10.44 10.30 10.40 32,696,981 +0.04(+0.39%)
May 15, 2019 10.21 10.40 10.04 10.36 44,050,172 +0.12(+1.17%)
May 14, 2019 10.15 10.29 10.13 10.24 30,508,096 +0.16(+1.59%)
May 13, 2019 10.17 10.26 10.04 10.08 51,100,382 -0.30(-2.89%)
May 10, 2019 10.32 10.41 10.20 10.38 37,629,500 +0.18(+1.76%)
May 09, 2019 10.26 10.30 10.07 10.20 43,619,709 -0.14(-1.35%)
May 08, 2019 10.38 10.45 10.31 10.34 33,467,641 -0.04(-0.39%)
May 07, 2019 10.33 10.41 10.30 10.38 41,065,647 +0.01(+0.10%)
May 06, 2019 10.12 10.42 10.12 10.37 28,605,606 -0.04(-0.38%)
May 03, 2019 10.37 10.45 10.30 10.41 36,291,200 +0.07(+0.68%)
May 02, 2019 10.30 10.35 10.20 10.34 34,507,411 +0.04(+0.39%)
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.