Ford Motor (NY: F )

11.05 +0.15 (+1.42%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.849 7.895 7.769 7.878 43,236,936 +0.03(+0.37%)
Apr 29, 2013 7.889 7.907 7.797 7.849 35,962,008 -0.01(-0.07%)
Apr 26, 2013 7.769 7.907 7.740 7.855 76,256,624 +0.11(+1.48%)
Apr 25, 2013 7.700 7.790 7.671 7.740 73,130,816 +0.08(+1.05%)
Apr 24, 2013 7.746 7.780 7.539 7.660 80,095,600 -0.02(-0.22%)
Apr 23, 2013 7.539 7.729 7.533 7.677 69,631,464 +0.17(+2.30%)
Apr 22, 2013 7.453 7.516 7.355 7.504 45,393,284 +0.07(+1.01%)
Apr 19, 2013 7.401 7.453 7.326 7.430 46,939,928 +0.10(+1.41%)
Apr 18, 2013 7.435 7.458 7.269 7.326 60,694,092 -0.10(-1.35%)
Apr 17, 2013 7.453 7.499 7.354 7.427 77,563,232 -0.11(-1.49%)
Apr 16, 2013 7.568 7.608 7.467 7.539 63,238,764 +0.10(+1.31%)
Apr 15, 2013 7.677 7.734 7.418 7.441 97,201,648 -0.33(-4.29%)
Apr 12, 2013 7.717 7.786 7.619 7.774 66,055,608 -0.01(-0.15%)
Apr 11, 2013 7.556 7.803 7.545 7.786 89,585,216 +0.25(+3.28%)
Apr 10, 2013 7.395 7.545 7.367 7.539 54,107,572 +0.18(+2.50%)
Apr 09, 2013 7.384 7.447 7.326 7.355 51,874,400 +0.01(+0.16%)
Apr 08, 2013 7.154 7.372 7.125 7.344 41,565,616 +0.20(+2.73%)
Apr 05, 2013 7.142 7.183 6.982 7.148 74,155,760 -0.12(-1.66%)
Apr 04, 2013 7.286 7.344 7.152 7.269 51,868,068 -0.02(-0.24%)
Apr 03, 2013 7.499 7.499 7.234 7.286 78,640,240 -0.19(-2.54%)
Apr 02, 2013 7.470 7.579 7.447 7.476 61,240,160 +0.06(+0.85%)
Apr 01, 2013 7.476 7.556 7.412 7.412 57,340,168 -0.14(-1.90%)
Mar 28, 2013 7.605 7.605 7.527 7.556 44,333,912 -0.04(-0.53%)
Mar 27, 2013 7.602 7.614 7.527 7.596 45,638,552 -0.05(-0.68%)
Mar 26, 2013 7.671 7.683 7.608 7.648 42,179,332 +0.01(+0.15%)
Mar 25, 2013 7.648 7.700 7.619 7.637 47,402,536 +0.02(+0.23%)
Mar 22, 2013 7.608 7.648 7.585 7.619 37,284,152 +0.00(+0.00%)
Mar 21, 2013 7.614 7.711 7.602 7.619 51,708,720 -0.06(-0.75%)
Mar 20, 2013 7.596 7.700 7.573 7.677 56,891,284 +0.11(+1.52%)
Mar 19, 2013 7.625 7.671 7.522 7.562 65,473,684 -0.06(-0.75%)
Mar 18, 2013 7.562 7.694 7.355 7.619 64,112,232 -0.11(-1.41%)
Mar 15, 2013 7.648 7.729 7.619 7.729 109,675,272 +0.01(+0.15%)
Mar 14, 2013 7.717 7.729 7.683 7.717 55,072,436 +0.02(+0.22%)
Mar 13, 2013 7.683 7.729 7.671 7.700 46,041,684 +0.01(+0.07%)
Mar 12, 2013 7.683 7.740 7.568 7.694 80,111,376 +0.03(+0.37%)
Mar 11, 2013 7.453 7.700 7.412 7.665 84,722,536 +0.21(+2.77%)
Mar 08, 2013 7.435 7.464 7.358 7.458 43,020,124 +0.09(+1.17%)
Mar 07, 2013 7.407 7.418 7.338 7.372 48,210,496 -0.03(-0.47%)
Mar 06, 2013 7.453 7.470 7.384 7.407 50,366,080 +0.01(+0.16%)
Mar 05, 2013 7.395 7.458 7.349 7.395 46,750,164 +0.07(+0.94%)
Mar 04, 2013 7.211 7.326 7.200 7.326 42,353,968 +0.08(+1.11%)
Mar 01, 2013 7.217 7.326 7.114 7.246 67,536,624 +0.00(+0.00%)
Feb 28, 2013 7.346 7.395 7.240 7.246 65,578,772 -0.09(-1.18%)
Feb 27, 2013 7.096 7.384 7.096 7.332 89,731,200 +0.24(+3.40%)
Feb 26, 2013 7.033 7.096 6.959 7.091 50,802,396 +0.12(+1.73%)
Feb 25, 2013 7.200 7.223 6.953 6.970 67,201,576 -0.20(-2.80%)
Feb 22, 2013 7.148 7.183 7.073 7.171 41,549,164 +0.05(+0.73%)
Feb 21, 2013 7.188 7.188 7.068 7.119 76,054,560 -0.12(-1.67%)
Feb 20, 2013 7.441 7.458 7.223 7.240 87,628,880 -0.22(-3.00%)
Feb 19, 2013 7.493 7.522 7.412 7.464 54,105,904 -0.02(-0.23%)
Feb 15, 2013 7.550 7.550 7.476 7.481 56,472,172 -0.05(-0.69%)
Feb 14, 2013 7.470 7.568 7.447 7.533 58,281,172 +0.04(+0.54%)
Feb 13, 2013 7.533 7.550 7.464 7.493 42,639,432 -0.02(-0.31%)
Feb 12, 2013 7.539 7.585 7.499 7.516 45,651,236 -0.02(-0.23%)
Feb 11, 2013 7.504 7.585 7.481 7.533 30,778,962 +0.01(+0.08%)
Feb 08, 2013 7.527 7.562 7.499 7.527 32,392,862 +0.02(+0.23%)
Feb 07, 2013 7.619 7.648 7.470 7.510 59,118,264 -0.07(-0.98%)
Feb 06, 2013 7.545 7.625 7.499 7.585 58,335,860 +0.18(+2.48%)
Feb 04, 2013 7.435 7.470 7.389 7.401 56,911,780 -0.08(-1.08%)
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.