Ford Motor (NY: F )

11.04 +0.14 (+1.28%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.654 9.659 9.386 9.426 69,199,104 -0.18(-1.88%)
Aug 29, 2013 9.438 9.700 9.403 9.607 81,465,088 +0.28(+3.00%)
Aug 28, 2013 9.234 9.403 9.147 9.328 63,587,452 +0.08(+0.88%)
Aug 27, 2013 9.409 9.421 9.229 9.246 75,491,288 -0.31(-3.23%)
Aug 26, 2013 9.572 9.677 9.537 9.555 42,526,724 -0.02(-0.24%)
Aug 23, 2013 9.590 9.619 9.520 9.578 37,008,596 +0.02(+0.24%)
Aug 22, 2013 9.485 9.601 9.461 9.555 28,265,458 +0.09(+0.98%)
Aug 21, 2013 9.496 9.560 9.380 9.461 59,944,224 -0.03(-0.37%)
Aug 20, 2013 9.351 9.525 9.211 9.496 73,128,600 +0.11(+1.18%)
Aug 19, 2013 9.485 9.496 9.380 9.386 48,010,420 -0.10(-1.10%)
Aug 16, 2013 9.578 9.665 9.473 9.491 52,344,784 -0.08(-0.79%)
Aug 15, 2013 9.729 9.741 9.444 9.566 95,828,680 -0.27(-2.72%)
Aug 14, 2013 9.921 9.933 9.811 9.834 50,154,880 -0.10(-1.00%)
Aug 13, 2013 9.985 10.02 9.875 9.933 38,347,148 -0.01(-0.06%)
Aug 12, 2013 9.846 9.980 9.834 9.939 39,646,408 +0.03(+0.29%)
Aug 09, 2013 9.869 9.962 9.863 9.910 44,037,936 +0.02(+0.24%)
Aug 08, 2013 9.863 9.916 9.822 9.886 45,663,024 +0.12(+1.25%)
Aug 07, 2013 9.869 9.875 9.735 9.764 56,738,240 -0.15(-1.53%)
Aug 06, 2013 10.00 10.03 9.898 9.916 49,233,500 -0.09(-0.93%)
Aug 05, 2013 10.15 10.19 9.962 10.01 92,390,488 -0.18(-1.77%)
Aug 02, 2013 9.985 10.19 9.968 10.19 55,363,276 +0.18(+1.80%)
Aug 01, 2013 9.921 10.02 9.869 10.01 67,855,816 +0.18(+1.84%)
Jul 31, 2013 9.950 9.985 9.805 9.828 72,322,280 -0.06(-0.59%)
Jul 30, 2013 9.950 9.985 9.875 9.886 44,655,436 +0.00(+0.00%)
Jul 29, 2013 9.886 9.950 9.869 9.886 48,068,112 +0.03(+0.35%)
Jul 26, 2013 9.794 9.915 9.782 9.852 52,443,724 +0.03(+0.35%)
Jul 25, 2013 9.991 9.996 9.771 9.817 89,003,744 -0.24(-2.36%)
Jul 24, 2013 10.12 10.23 9.985 10.05 135,788,976 +0.25(+2.54%)
Jul 23, 2013 9.933 9.939 9.736 9.805 60,380,692 -0.06(-0.59%)
Jul 22, 2013 9.748 9.863 9.701 9.863 49,620,340 +0.16(+1.67%)
Jul 19, 2013 9.776 9.776 9.638 9.701 51,126,852 -0.10(-1.00%)
Jul 18, 2013 9.736 9.829 9.713 9.800 42,458,560 +0.09(+0.90%)
Jul 17, 2013 9.632 9.742 9.620 9.712 48,146,456 +0.10(+1.08%)
Jul 16, 2013 9.811 9.811 9.499 9.609 109,302,232 -0.30(-3.04%)
Jul 15, 2013 9.979 10.01 9.898 9.910 46,005,332 +0.01(+0.06%)
Jul 12, 2013 9.829 9.904 9.823 9.904 47,174,328 +0.08(+0.77%)
Jul 11, 2013 9.811 9.834 9.759 9.829 59,758,696 +0.15(+1.56%)
Jul 10, 2013 9.701 9.771 9.638 9.678 66,020,316 -0.07(-0.71%)
Jul 09, 2013 9.759 9.805 9.678 9.748 58,330,740 +0.02(+0.18%)
Jul 08, 2013 9.753 9.800 9.695 9.730 72,560,528 +0.06(+0.66%)
Jul 05, 2013 9.568 9.690 9.539 9.666 77,280,128 +0.16(+1.64%)
Jul 03, 2013 9.348 9.522 9.342 9.510 65,847,144 +0.14(+1.55%)
Jul 02, 2013 9.122 9.383 9.082 9.366 121,361,240 +0.25(+2.80%)
Jul 01, 2013 9.036 9.140 9.004 9.111 62,189,380 +0.16(+1.75%)
Jun 28, 2013 9.007 9.059 8.937 8.955 77,865,936 -0.10(-1.15%)
Jun 27, 2013 8.931 9.088 8.908 9.059 61,861,052 +0.21(+2.35%)
Jun 26, 2013 8.775 8.862 8.737 8.850 68,407,328 +0.19(+2.14%)
Jun 25, 2013 8.596 8.682 8.590 8.665 58,771,604 +0.17(+2.04%)
Jun 24, 2013 8.491 8.584 8.277 8.491 101,233,232 -0.19(-2.20%)
Jun 21, 2013 8.694 8.714 8.445 8.682 83,352,096 +0.10(+1.21%)
Jun 20, 2013 8.792 8.845 8.538 8.578 98,965,904 -0.29(-3.26%)
Jun 19, 2013 9.030 9.041 8.862 8.868 62,168,248 -0.19(-2.11%)
Jun 18, 2013 8.995 9.093 8.937 9.059 44,831,940 +0.06(+0.64%)
Jun 17, 2013 8.989 9.099 8.937 9.001 54,169,820 +0.10(+1.17%)
Jun 14, 2013 8.983 9.012 8.885 8.897 46,972,040 -0.12(-1.35%)
Jun 13, 2013 8.862 9.029 8.787 9.018 59,265,620 +0.12(+1.37%)
Jun 12, 2013 9.047 9.093 8.862 8.897 62,550,604 -0.08(-0.90%)
Jun 11, 2013 8.983 9.076 8.914 8.978 61,080,852 -0.12(-1.27%)
Jun 10, 2013 9.180 9.203 9.030 9.093 51,094,856 -0.01(-0.13%)
Jun 07, 2013 9.018 9.122 8.949 9.105 64,107,976 +0.17(+1.88%)
Jun 06, 2013 8.827 8.960 8.717 8.937 94,657,376 +0.11(+1.25%)
Jun 05, 2013 9.088 9.093 8.787 8.827 111,929,168 -0.31(-3.36%)
Jun 04, 2013 9.250 9.313 9.047 9.134 86,812,864 -0.06(-0.69%)
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.