Ford Motor (NY: F )

14.52 USD -0.25 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.89 11.98 11.54 11.70 69,614,500 -0.06(-0.51%)
Feb 25, 2021 12.22 12.40 11.72 11.76 75,095,063 -0.51(-4.16%)
Feb 24, 2021 11.67 12.40 11.64 12.27 94,988,693 +0.65(+5.59%)
Feb 23, 2021 11.59 11.65 11.13 11.62 72,819,640 -0.08(-0.68%)
Feb 22, 2021 11.51 11.94 11.50 11.70 62,119,729 +0.12(+1.04%)
Feb 19, 2021 11.52 11.59 11.46 11.58 48,615,500 +0.15(+1.31%)
Feb 18, 2021 11.37 11.48 11.30 11.43 37,708,787 -0.05(-0.44%)
Feb 17, 2021 11.61 11.61 11.37 11.48 49,618,897 -0.06(-0.52%)
Feb 16, 2021 11.50 11.70 11.38 11.54 48,350,497 +0.09(+0.79%)
Feb 12, 2021 11.42 11.62 11.37 11.45 44,401,100 +0.00(+0.00%)
Feb 11, 2021 11.66 11.74 11.31 11.45 55,643,460 -0.31(-2.64%)
Feb 10, 2021 12.00 12.02 11.53 11.76 76,125,162 -0.17(-1.42%)
Feb 09, 2021 11.54 12.04 11.49 11.93 101,955,497 +0.37(+3.20%)
Feb 08, 2021 11.52 11.58 11.31 11.56 75,605,150 +0.05(+0.43%)
Feb 05, 2021 11.80 11.90 11.30 11.51 113,402,100 +0.14(+1.23%)
Feb 04, 2021 11.40 11.62 11.17 11.37 105,987,460 +0.17(+1.52%)
Feb 03, 2021 10.92 11.36 10.84 11.20 82,471,632 +0.34(+3.13%)
Feb 02, 2021 11.14 11.20 10.71 10.86 80,170,452 +0.03(+0.28%)
Feb 01, 2021 10.65 11.44 10.36 10.83 156,720,575 +0.30(+2.85%)
Jan 29, 2021 10.56 10.84 10.45 10.53 73,925,800 -0.19(-1.77%)
Jan 28, 2021 10.83 11.05 10.71 10.72 77,239,750 -0.07(-0.65%)
Jan 27, 2021 11.02 11.17 10.70 10.79 82,606,125 -0.40(-3.57%)
Jan 26, 2021 11.31 11.53 11.12 11.19 66,081,319 -0.10(-0.89%)
Jan 25, 2021 11.49 11.52 10.88 11.29 118,641,208 -0.23(-2.00%)
Jan 22, 2021 11.66 11.69 11.34 11.52 130,866,600 -0.01(-0.09%)
Jan 21, 2021 11.28 12.15 11.12 11.53 282,284,325 +0.67(+6.17%)
Jan 20, 2021 10.23 10.87 10.19 10.86 123,389,971 +0.84(+8.38%)
Jan 19, 2021 10.06 10.21 9.970 10.02 78,494,256 +0.19(+1.93%)
Jan 15, 2021 10.04 10.05 9.820 9.830 99,984,900 -0.34(-3.34%)
Jan 14, 2021 9.810 10.20 9.790 10.17 112,447,866 +0.39(+3.99%)
Jan 13, 2021 9.910 9.920 9.640 9.780 89,406,094 +0.00(+0.00%)
Jan 12, 2021 9.300 9.820 9.290 9.780 124,546,000 +0.48(+5.16%)
Jan 11, 2021 8.870 9.320 8.820 9.300 95,979,700 +0.30(+3.33%)
Jan 08, 2021 9.100 9.140 8.890 9.000 59,162,100 -0.06(-0.66%)
Jan 07, 2021 8.940 9.080 8.880 9.060 77,006,912 +0.22(+2.49%)
Jan 06, 2021 8.790 8.940 8.680 8.840 72,517,307 +0.19(+2.20%)
Jan 05, 2021 8.470 8.720 8.460 8.650 70,067,901 +0.13(+1.53%)
Jan 04, 2021 8.810 8.840 8.430 8.520 84,921,745 -0.27(-3.07%)
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%)
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.