Ford Motor (NY: F )

15.52 USD -0.04 (-0.29%)
Streaming Delayed Price Updated: 10:57 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.29 10.50 10.27 10.45 46,075,641 +0.13(+1.26%)
Apr 29, 2019 10.36 10.39 10.07 10.32 62,499,487 -0.09(-0.86%)
Apr 26, 2019 10.03 10.45 9.950 10.41 156,136,700 +1.01(+10.74%)
Apr 25, 2019 9.520 9.530 9.340 9.400 52,508,125 -0.17(-1.78%)
Apr 24, 2019 9.450 9.610 9.400 9.570 39,784,203 +0.07(+0.74%)
Apr 23, 2019 9.360 9.510 9.300 9.500 39,488,066 +0.00(+0.00%)
Apr 22, 2019 9.580 9.580 9.460 9.500 38,693,678 -0.05(-0.52%)
Apr 18, 2019 9.520 9.620 9.480 9.550 29,843,000 +0.05(+0.53%)
Apr 17, 2019 9.400 9.580 9.390 9.500 30,678,612 +0.14(+1.50%)
Apr 16, 2019 9.320 9.400 9.240 9.360 40,949,928 +0.03(+0.32%)
Apr 15, 2019 9.480 9.500 9.260 9.330 41,203,216 -0.12(-1.27%)
Apr 12, 2019 9.470 9.600 9.440 9.450 38,646,000 +0.06(+0.64%)
Apr 11, 2019 9.350 9.410 9.330 9.390 26,487,253 +0.06(+0.64%)
Apr 10, 2019 9.230 9.350 9.200 9.330 28,467,894 +0.12(+1.30%)
Apr 09, 2019 9.270 9.360 9.170 9.210 29,867,344 -0.09(-0.97%)
Apr 08, 2019 9.180 9.320 9.170 9.300 26,220,634 +0.05(+0.54%)
Apr 05, 2019 9.170 9.270 9.080 9.250 37,854,600 +0.01(+0.11%)
Apr 04, 2019 9.210 9.300 9.180 9.240 39,479,452 +0.11(+1.20%)
Apr 03, 2019 9.070 9.270 9.060 9.130 56,633,756 +0.12(+1.33%)
Apr 02, 2019 8.950 9.030 8.910 9.010 30,690,578 +0.03(+0.33%)
Apr 01, 2019 8.860 9.000 8.860 8.980 45,652,141 +0.20(+2.28%)
Mar 29, 2019 8.800 8.890 8.710 8.780 33,962,700 +0.01(+0.11%)
Mar 28, 2019 8.650 8.830 8.640 8.770 38,909,369 +0.15(+1.74%)
Mar 27, 2019 8.750 8.860 8.620 8.620 39,593,638 -0.14(-1.60%)
Mar 26, 2019 8.540 8.760 8.540 8.760 47,830,184 +0.25(+2.94%)
Mar 25, 2019 8.560 8.650 8.470 8.510 45,848,075 -0.03(-0.35%)
Mar 22, 2019 8.630 8.670 8.520 8.540 41,963,900 -0.15(-1.73%)
Mar 21, 2019 8.500 8.690 8.490 8.690 46,840,506 +0.18(+2.12%)
Mar 20, 2019 8.670 8.670 8.480 8.510 54,534,275 -0.19(-2.18%)
Mar 19, 2019 8.610 8.870 8.610 8.700 57,292,444 +0.13(+1.52%)
Mar 18, 2019 8.450 8.570 8.420 8.570 35,332,472 +0.14(+1.66%)
Mar 15, 2019 8.420 8.470 8.370 8.430 66,555,500 +0.02(+0.24%)
Mar 14, 2019 8.520 8.550 8.400 8.410 36,299,700 -0.12(-1.41%)
Mar 13, 2019 8.590 8.650 8.500 8.530 49,008,494 -0.04(-0.47%)
Mar 12, 2019 8.650 8.700 8.550 8.570 37,804,025 -0.04(-0.46%)
Mar 11, 2019 8.460 8.630 8.450 8.610 36,871,751 +0.19(+2.26%)
Mar 08, 2019 8.400 8.470 8.340 8.420 43,766,700 -0.06(-0.71%)
Mar 07, 2019 8.560 8.570 8.350 8.480 54,284,681 -0.10(-1.17%)
Mar 06, 2019 8.750 8.780 8.560 8.580 50,365,900 -0.19(-2.17%)
Mar 05, 2019 8.800 8.810 8.700 8.770 39,349,366 -0.04(-0.45%)
Mar 04, 2019 8.830 8.970 8.760 8.810 46,188,850 +0.02(+0.23%)
Mar 01, 2019 8.850 8.890 8.710 8.790 37,699,500 +0.02(+0.23%)
Feb 28, 2019 8.770 8.790 8.600 8.770 43,091,200 -0.01(-0.11%)
Feb 27, 2019 8.830 8.910 8.780 8.780 34,084,219 -0.10(-1.13%)
Feb 26, 2019 8.750 8.940 8.720 8.880 38,348,022 +0.12(+1.37%)
Feb 25, 2019 8.770 8.850 8.750 8.760 56,546,674 +0.05(+0.57%)
Feb 22, 2019 8.730 8.750 8.560 8.710 40,947,500 +0.00(+0.00%)
Feb 21, 2019 8.940 8.950 8.700 8.710 44,721,181 -0.23(-2.57%)
Feb 20, 2019 8.830 8.980 8.820 8.940 55,316,065 +0.11(+1.25%)
Feb 19, 2019 8.530 8.850 8.530 8.830 37,923,461 +0.29(+3.40%)
Feb 15, 2019 8.490 8.560 8.410 8.540 58,080,300 +0.12(+1.43%)
Feb 14, 2019 8.380 8.470 8.320 8.420 23,550,387 +0.01(+0.12%)
Feb 13, 2019 8.450 8.660 8.390 8.410 27,174,022 -0.05(-0.59%)
Feb 12, 2019 8.380 8.470 8.380 8.460 26,224,006 +0.13(+1.56%)
Feb 11, 2019 8.410 8.440 8.290 8.330 27,394,397 -0.06(-0.72%)
Feb 08, 2019 8.290 8.410 8.160 8.390 38,650,000 +0.08(+0.96%)
Feb 07, 2019 8.620 8.620 8.290 8.310 55,123,150 -0.41(-4.70%)
Feb 06, 2019 8.790 8.900 8.680 8.720 32,635,895 -0.03(-0.34%)
Feb 05, 2019 8.680 8.760 8.650 8.750 26,137,784 +0.05(+0.57%)
Feb 04, 2019 8.700 8.700 8.590 8.700 28,797,991 -0.02(-0.23%)
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.