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 (%)
Dec 31, 2020 8.790 8.790 8.790 38,422,344 -0.07(-0.79%)
Dec 30, 2020 8.830 8.920 8.810 8.860 38,422,344 +0.04(+0.45%)
Dec 29, 2020 8.930 8.930 8.780 8.820 37,499,925 -0.07(-0.79%)
Dec 28, 2020 8.920 8.980 8.860 8.890 38,011,312 +0.03(+0.34%)
Dec 24, 2020 9.010 9.020 8.800 8.860 27,926,900 -0.13(-1.45%)
Dec 23, 2020 8.820 9.030 8.800 8.990 54,035,656 +0.20(+2.28%)
Dec 22, 2020 8.980 8.990 8.750 8.790 59,030,694 -0.14(-1.57%)
Dec 21, 2020 8.870 9.010 8.790 8.930 63,859,700 -0.02(-0.22%)
Dec 18, 2020 9.090 9.090 8.910 8.950 78,764,600 -0.13(-1.43%)
Dec 17, 2020 9.090 9.130 9.000 9.080 49,241,816 +0.04(+0.44%)
Dec 16, 2020 9.170 9.180 8.970 9.040 55,129,887 -0.11(-1.20%)
Dec 15, 2020 9.030 9.150 8.940 9.150 69,608,375 +0.24(+2.69%)
Dec 14, 2020 9.130 9.180 8.880 8.910 76,769,181 -0.11(-1.22%)
Dec 11, 2020 9.190 9.190 9.010 9.020 73,438,200 -0.10(-1.10%)
Dec 10, 2020 9.310 9.320 9.100 9.120 83,171,244 -0.33(-3.49%)
Dec 09, 2020 9.310 9.490 9.290 9.450 60,748,573 +0.20(+2.16%)
Dec 08, 2020 9.190 9.330 9.170 9.250 56,243,722 +0.03(+0.33%)
Dec 07, 2020 9.310 9.330 9.150 9.220 58,239,444 -0.12(-1.28%)
Dec 04, 2020 9.260 9.440 9.240 9.340 48,775,500 +0.13(+1.41%)
Dec 03, 2020 9.260 9.320 9.150 9.210 50,254,981 +0.01(+0.11%)
Dec 02, 2020 9.160 9.240 9.080 9.200 48,168,547 -0.05(-0.54%)
Dec 01, 2020 9.160 9.400 9.160 9.250 68,867,362 +0.17(+1.87%)
Nov 30, 2020 9.230 9.230 8.980 9.080 77,858,412 -0.01(-0.11%)
Nov 27, 2020 9.120 9.140 9.030 9.090 27,853,800 +0.01(+0.11%)
Nov 25, 2020 9.200 9.250 9.000 9.080 95,217,800 -0.37(-3.92%)
Nov 24, 2020 9.150 9.500 9.140 9.450 99,291,387 +0.59(+6.66%)
Nov 23, 2020 8.820 8.980 8.780 8.860 71,379,612 +0.12(+1.37%)
Nov 20, 2020 8.810 8.820 8.680 8.740 57,024,200 -0.08(-0.91%)
Nov 19, 2020 8.880 8.880 8.740 8.820 56,473,906 +0.00(+0.00%)
Nov 18, 2020 8.820 9.050 8.780 8.820 77,611,911 +0.07(+0.80%)
Nov 17, 2020 8.660 8.850 8.630 8.750 46,710,678 -0.05(-0.57%)
Nov 16, 2020 8.740 8.850 8.610 8.800 84,764,444 +0.26(+3.04%)
Nov 13, 2020 8.230 8.570 8.230 8.540 79,534,100 +0.33(+4.02%)
Nov 12, 2020 8.260 8.290 8.100 8.210 81,071,919 -0.14(-1.68%)
Nov 11, 2020 8.600 8.600 8.290 8.350 75,586,237 -0.03(-0.36%)
Nov 10, 2020 8.230 8.590 8.180 8.380 87,204,537 +0.18(+2.20%)
Nov 09, 2020 8.110 8.380 8.080 8.200 110,420,625 +0.41(+5.26%)
Nov 06, 2020 8.010 8.020 7.750 7.790 50,912,100 -0.20(-2.50%)
Nov 05, 2020 7.760 7.990 7.710 7.990 61,354,525 +0.35(+4.58%)
Nov 04, 2020 7.860 7.870 7.630 7.640 67,181,656 -0.24(-3.05%)
Nov 03, 2020 7.760 7.930 7.730 7.880 65,033,637 +0.17(+2.20%)
Nov 02, 2020 7.830 7.860 7.680 7.710 59,882,755 -0.02(-0.26%)
Oct 30, 2020 7.850 7.910 7.610 7.730 79,392,400 -0.17(-2.15%)
Oct 29, 2020 8.170 8.240 7.850 7.900 118,949,100 +0.20(+2.60%)
Oct 28, 2020 7.680 7.880 7.630 7.700 82,665,894 -0.22(-2.78%)
Oct 27, 2020 8.010 8.090 7.900 7.920 64,080,987 -0.11(-1.37%)
Oct 26, 2020 8.030 8.070 7.940 8.030 62,077,194 -0.13(-1.59%)
Oct 23, 2020 8.300 8.350 8.090 8.160 62,248,900 -0.05(-0.61%)
Oct 22, 2020 7.930 8.220 7.890 8.210 73,811,731 +0.36(+4.59%)
Oct 21, 2020 7.770 7.880 7.730 7.850 51,946,984 +0.11(+1.42%)
Oct 20, 2020 7.620 7.850 7.580 7.740 63,426,837 +0.15(+1.98%)
Oct 19, 2020 7.680 7.720 7.570 7.590 38,928,625 -0.08(-1.04%)
Oct 16, 2020 7.710 7.750 7.610 7.670 47,509,400 +0.05(+0.66%)
Oct 15, 2020 7.420 7.620 7.370 7.620 49,323,195 +0.05(+0.66%)
Oct 14, 2020 7.730 7.750 7.550 7.570 57,779,506 -0.19(-2.45%)
Oct 13, 2020 7.820 7.880 7.630 7.760 74,497,311 +0.09(+1.17%)
Oct 12, 2020 7.360 7.860 7.330 7.670 97,550,239 +0.42(+5.79%)
Oct 09, 2020 7.360 7.440 7.230 7.250 50,977,800 -0.10(-1.36%)
Oct 08, 2020 7.290 7.350 7.200 7.350 54,497,812 +0.12(+1.66%)
Oct 07, 2020 7.110 7.250 7.060 7.230 50,641,906 +0.25(+3.58%)
Oct 06, 2020 7.060 7.250 6.960 6.980 78,173,837 -0.04(-0.57%)
Oct 05, 2020 6.950 7.050 6.950 7.020 42,327,194 +0.13(+1.89%)
Oct 02, 2020 6.620 6.930 6.600 6.890 60,798,400 +0.14(+2.07%)
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.