Ford Motor (NY: F )

11.05 +0.07 (+0.67%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.453 9.459 9.172 9.235 52,440,376 -0.17(-1.79%)
Jul 30, 2015 9.471 9.527 9.316 9.403 56,123,832 -0.07(-0.72%)
Jul 29, 2015 9.235 9.527 9.222 9.471 83,698,816 +0.33(+3.61%)
Jul 28, 2015 9.221 9.246 9.002 9.141 91,485,680 +0.17(+1.92%)
Jul 27, 2015 8.845 8.999 8.771 8.969 71,132,616 +0.10(+1.11%)
Jul 24, 2015 9.073 9.080 8.827 8.870 42,263,284 -0.14(-1.51%)
Jul 23, 2015 9.092 9.166 8.993 9.006 47,756,212 +0.12(+1.32%)
Jul 22, 2015 8.932 8.944 8.845 8.888 50,139,692 -0.06(-0.62%)
Jul 21, 2015 8.956 8.969 8.907 8.944 31,355,280 -0.04(-0.41%)
Jul 20, 2015 9.067 9.092 8.956 8.981 41,252,536 -0.07(-0.82%)
Jul 17, 2015 8.944 9.055 8.925 9.055 51,457,188 +0.07(+0.82%)
Jul 16, 2015 9.086 9.117 8.907 8.981 55,045,448 -0.11(-1.22%)
Jul 15, 2015 9.141 9.160 9.008 9.092 35,516,180 -0.04(-0.41%)
Jul 14, 2015 9.067 9.160 8.993 9.129 33,793,012 +0.10(+1.16%)
Jul 13, 2015 9.024 9.030 8.888 9.024 32,181,164 +0.10(+1.11%)
Jul 10, 2015 8.925 8.962 8.833 8.925 32,598,472 +0.09(+1.05%)
Jul 09, 2015 8.999 9.012 8.796 8.833 48,115,980 -0.02(-0.28%)
Jul 08, 2015 9.043 9.073 8.796 8.858 68,555,672 -0.30(-3.23%)
Jul 07, 2015 9.104 9.181 8.950 9.153 45,670,600 +0.04(+0.41%)
Jul 06, 2015 9.092 9.184 9.061 9.117 36,680,552 -0.05(-0.54%)
Jul 02, 2015 9.252 9.166 9.166 9.166 29,984,590 -0.07(-0.80%)
Jul 01, 2015 9.332 9.351 9.123 9.240 51,499,764 -0.01(-0.13%)
Jun 30, 2015 9.351 9.357 9.184 9.252 46,250,708 -0.01(-0.07%)
Jun 29, 2015 9.388 9.428 9.194 9.258 61,837,472 -0.23(-2.47%)
Jun 26, 2015 9.511 9.548 9.462 9.493 33,141,344 -0.02(-0.26%)
Jun 25, 2015 9.566 9.591 9.486 9.517 38,816,780 -0.04(-0.39%)
Jun 24, 2015 9.554 9.653 9.505 9.554 57,423,728 +0.13(+1.37%)
Jun 23, 2015 9.388 9.499 9.382 9.425 34,341,176 +0.10(+1.06%)
Jun 22, 2015 9.332 9.400 9.308 9.326 30,602,666 +0.01(+0.13%)
Jun 19, 2015 9.301 9.400 9.283 9.314 40,031,180 -0.02(-0.20%)
Jun 18, 2015 9.264 9.394 9.246 9.332 34,653,072 +0.07(+0.80%)
Jun 17, 2015 9.252 9.295 9.160 9.258 41,917,480 +0.01(+0.13%)
Jun 16, 2015 9.252 9.271 9.203 9.246 37,853,792 -0.03(-0.33%)
Jun 15, 2015 9.283 9.314 9.227 9.277 38,647,020 -0.11(-1.18%)
Jun 12, 2015 9.369 9.462 9.369 9.388 32,198,834 -0.03(-0.33%)
Jun 11, 2015 9.314 9.462 9.314 9.419 44,105,020 +0.15(+1.66%)
Jun 10, 2015 9.252 9.295 9.215 9.264 34,005,864 +0.09(+1.01%)
Jun 09, 2015 9.197 9.252 9.144 9.172 33,178,644 -0.01(-0.13%)
Jun 08, 2015 9.141 9.252 9.123 9.184 49,049,808 +0.07(+0.81%)
Jun 05, 2015 9.258 9.258 9.110 9.110 72,578,184 -0.17(-1.79%)
Jun 04, 2015 9.326 9.351 9.252 9.277 38,005,320 -0.09(-0.99%)
Jun 03, 2015 9.425 9.443 9.323 9.369 39,441,432 -0.04(-0.39%)
Jun 02, 2015 9.517 9.554 9.375 9.406 56,726,880 -0.06(-0.65%)
Jun 01, 2015 9.449 9.523 9.363 9.468 43,289,680 +0.12(+1.25%)
May 29, 2015 9.437 9.493 9.345 9.351 30,922,264 -0.07(-0.78%)
May 28, 2015 9.419 9.452 9.394 9.425 22,642,030 -0.02(-0.20%)
May 27, 2015 9.388 9.474 9.369 9.443 30,440,862 +0.08(+0.86%)
May 26, 2015 9.412 9.456 9.338 9.363 40,538,788 -0.05(-0.52%)
May 22, 2015 9.554 9.412 9.412 9.412 40,227,024 -0.15(-1.55%)
May 21, 2015 9.419 9.585 9.406 9.560 38,873,264 +0.13(+1.37%)
May 20, 2015 9.579 9.591 9.403 9.431 36,313,920 -0.12(-1.29%)
May 19, 2015 9.610 9.622 9.520 9.554 24,570,650 -0.05(-0.51%)
May 18, 2015 9.536 9.640 9.523 9.603 31,622,380 +0.06(+0.65%)
May 15, 2015 9.412 9.548 9.412 9.542 30,723,248 +0.13(+1.38%)
May 14, 2015 9.554 9.579 9.369 9.412 46,701,612 -0.09(-0.91%)
May 13, 2015 9.579 9.628 9.474 9.499 33,869,532 -0.09(-0.96%)
May 12, 2015 9.610 9.644 9.554 9.591 28,660,592 -0.06(-0.58%)
May 11, 2015 9.647 9.761 9.640 9.647 27,970,972 -0.01(-0.13%)
May 08, 2015 9.628 9.684 9.610 9.659 34,615,428 +0.10(+1.03%)
May 07, 2015 9.529 9.592 9.332 9.560 43,797,496 +0.02(+0.19%)
May 06, 2015 9.622 9.653 9.493 9.542 42,798,504 -0.03(-0.32%)
May 05, 2015 9.721 9.751 9.566 9.573 52,304,784 -0.15(-1.58%)
May 04, 2015 9.745 9.788 9.708 9.727 24,462,582 -0.02(-0.19%)
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.