Ford Motor (NY: F )

13.16 +0.10 (+0.80%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.301 9.350 9.241 9.338 58,827,320 +0.00(+0.00%)
Feb 27, 2014 9.235 9.362 9.198 9.338 42,399,196 +0.08(+0.85%)
Feb 26, 2014 9.186 9.377 9.143 9.259 57,159,552 +0.07(+0.73%)
Feb 25, 2014 9.228 9.277 9.168 9.192 43,503,972 -0.02(-0.20%)
Feb 24, 2014 9.194 9.319 9.174 9.210 50,121,360 +0.01(+0.13%)
Feb 21, 2014 9.265 9.289 9.168 9.198 49,593,096 -0.07(-0.72%)
Feb 20, 2014 9.265 9.283 9.192 9.265 33,997,540 +0.01(+0.13%)
Feb 19, 2014 9.289 9.398 9.228 9.253 43,275,212 -0.08(-0.91%)
Feb 18, 2014 9.332 9.374 9.271 9.338 53,007,108 +0.09(+0.98%)
Feb 14, 2014 9.174 9.247 9.247 9.247 56,502,784 +0.10(+1.06%)
Feb 13, 2014 9.040 9.156 9.028 9.150 44,503,380 +0.05(+0.53%)
Feb 12, 2014 9.156 9.174 9.095 9.101 50,296,184 +0.02(+0.27%)
Feb 11, 2014 9.046 9.107 8.992 9.077 71,659,536 +0.07(+0.81%)
Feb 10, 2014 9.131 9.137 8.968 9.004 59,674,300 -0.08(-0.87%)
Feb 07, 2014 9.065 9.180 9.065 9.083 63,701,544 +0.07(+0.81%)
Feb 06, 2014 8.840 9.010 8.816 9.010 78,324,352 +0.07(+0.81%)
Feb 05, 2014 9.059 9.059 8.798 8.937 74,932,840 -0.08(-0.94%)
Feb 04, 2014 8.840 9.059 8.767 9.022 91,265,088 +0.19(+2.20%)
Feb 03, 2014 9.101 9.101 8.737 8.828 152,304,784 -0.25(-2.74%)
Jan 31, 2014 9.156 9.162 9.040 9.077 105,851,000 -0.18(-1.90%)
Jan 30, 2014 9.362 9.374 9.210 9.253 53,777,864 -0.01(-0.07%)
Jan 29, 2014 9.392 9.423 9.222 9.259 86,026,568 -0.20(-2.15%)
Jan 28, 2014 9.456 9.637 9.336 9.462 95,772,328 +0.01(+0.06%)
Jan 27, 2014 9.570 9.576 9.342 9.456 85,027,248 -0.07(-0.76%)
Jan 24, 2014 9.745 9.757 9.498 9.528 110,078,848 -0.36(-3.65%)
Jan 23, 2014 9.925 9.950 9.817 9.889 62,821,848 -0.07(-0.72%)
Jan 22, 2014 9.895 10.00 9.853 9.962 47,335,332 +0.08(+0.85%)
Jan 21, 2014 10.02 10.04 9.847 9.877 59,130,460 -0.07(-0.67%)
Jan 17, 2014 10.10 9.944 9.944 9.944 61,723,656 -0.13(-1.26%)
Jan 16, 2014 10.03 10.09 9.968 10.07 63,808,764 +0.02(+0.18%)
Jan 15, 2014 9.871 10.07 9.841 10.05 106,514,104 +0.18(+1.83%)
Jan 14, 2014 9.817 9.889 9.733 9.871 72,990,048 +0.17(+1.80%)
Jan 13, 2014 9.853 9.950 9.679 9.697 95,611,528 +0.02(+0.25%)
Jan 10, 2014 9.637 9.697 9.594 9.673 74,996,920 +0.14(+1.45%)
Jan 09, 2014 9.528 9.643 9.492 9.534 112,585,296 +0.18(+1.93%)
Jan 08, 2014 9.390 9.456 9.336 9.354 80,494,192 +0.10(+1.04%)
Jan 07, 2014 9.468 9.474 9.239 9.257 90,005,408 -0.12(-1.28%)
Jan 06, 2014 9.462 9.486 9.342 9.378 70,746,664 +0.04(+0.45%)
Jan 03, 2014 9.342 9.414 9.209 9.336 76,637,344 +0.04(+0.45%)
Jan 02, 2014 9.281 9.300 9.197 9.293 52,348,504 +0.01(+0.06%)
Dec 31, 2013 9.203 9.287 9.287 9.287 46,234,468 +0.09(+0.98%)
Dec 30, 2013 9.245 9.281 9.179 9.197 54,433,928 -0.01(-0.13%)
Dec 27, 2013 9.239 9.239 9.179 9.209 36,287,604 -0.02(-0.20%)
Dec 26, 2013 9.167 9.233 9.161 9.227 41,402,640 +0.08(+0.92%)
Dec 24, 2013 9.149 9.167 9.089 9.143 37,617,232 +0.02(+0.26%)
Dec 23, 2013 9.324 9.330 9.101 9.119 98,280,792 -0.16(-1.75%)
Dec 20, 2013 9.239 9.330 9.221 9.281 102,188,448 +0.07(+0.78%)
Dec 19, 2013 9.330 9.330 9.179 9.209 140,483,440 -0.21(-2.24%)
Dec 18, 2013 10.05 9.631 9.131 9.420 365,844,192 -0.63(-6.29%)
Dec 17, 2013 10.15 10.23 10.03 10.05 67,220,048 -0.10(-0.95%)
Dec 16, 2013 10.06 10.20 10.06 10.15 63,011,760 +0.16(+1.63%)
Dec 13, 2013 9.919 10.11 9.907 9.986 80,635,792 +0.12(+1.22%)
Dec 12, 2013 9.847 9.907 9.751 9.865 51,267,148 -0.01(-0.12%)
Dec 11, 2013 9.956 9.998 9.829 9.877 62,852,920 -0.07(-0.73%)
Dec 10, 2013 9.962 10.05 9.938 9.950 50,669,980 -0.02(-0.18%)
Dec 09, 2013 10.04 10.11 9.932 9.968 57,042,252 -0.08(-0.84%)
Dec 06, 2013 10.18 10.20 10.00 10.05 55,262,624 -0.02(-0.24%)
Dec 05, 2013 10.03 10.15 9.944 10.08 74,311,352 +0.07(+0.72%)
Dec 04, 2013 9.998 10.09 9.925 10.00 66,570,068 +0.04(+0.36%)
Dec 03, 2013 10.26 10.35 9.883 9.968 123,989,800 -0.30(-2.93%)
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.