Ford Motor (NY: F )

13.27 +0.21 (+1.61%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.143 9.110 9.110 9.110 30,747,522 -0.05(-0.56%)
Dec 30, 2015 9.201 9.217 9.130 9.162 21,342,686 -0.04(-0.42%)
Dec 29, 2015 9.233 9.246 9.149 9.201 29,180,202 +0.03(+0.35%)
Dec 28, 2015 9.233 9.269 9.156 9.169 21,180,676 -0.08(-0.91%)
Dec 24, 2015 9.279 9.253 9.253 9.253 13,919,359 -0.03(-0.35%)
Dec 23, 2015 9.227 9.298 9.220 9.285 34,287,964 +0.10(+1.13%)
Dec 22, 2015 9.007 9.214 8.988 9.182 78,314,560 +0.30(+3.42%)
Dec 21, 2015 8.981 9.020 8.839 8.878 48,862,876 -0.05(-0.51%)
Dec 18, 2015 8.975 8.994 8.871 8.923 62,563,772 -0.12(-1.29%)
Dec 17, 2015 9.291 9.298 9.020 9.039 40,463,976 -0.25(-2.65%)
Dec 16, 2015 9.052 9.285 9.046 9.285 62,900,408 +0.32(+3.53%)
Dec 15, 2015 8.884 9.052 8.871 8.968 67,610,920 +0.16(+1.84%)
Dec 14, 2015 8.832 8.884 8.664 8.807 41,473,292 -0.01(-0.15%)
Dec 11, 2015 8.949 9.001 8.781 8.819 45,742,224 -0.21(-2.29%)
Dec 10, 2015 8.994 9.110 8.981 9.026 34,071,756 +0.05(+0.50%)
Dec 09, 2015 8.994 9.143 8.923 8.981 38,947,176 -0.05(-0.57%)
Dec 08, 2015 9.072 9.117 8.975 9.033 46,936,756 -0.10(-1.06%)
Dec 07, 2015 9.175 9.182 9.065 9.130 22,467,986 -0.05(-0.56%)
Dec 04, 2015 9.104 9.220 9.052 9.182 43,851,788 +0.14(+1.57%)
Dec 03, 2015 9.253 9.269 9.007 9.039 46,152,564 -0.18(-1.96%)
Dec 02, 2015 9.440 9.453 9.207 9.220 32,975,062 -0.19(-2.06%)
Dec 01, 2015 9.259 9.414 9.240 9.414 45,067,604 +0.15(+1.60%)
Nov 30, 2015 9.401 9.408 9.240 9.266 43,078,796 -0.13(-1.38%)
Nov 27, 2015 9.401 9.434 9.376 9.395 12,002,354 -0.01(-0.14%)
Nov 25, 2015 9.401 9.408 9.408 9.408 19,528,644 +0.00(+0.00%)
Nov 24, 2015 9.317 9.460 9.259 9.408 32,867,412 +0.00(+0.00%)
Nov 23, 2015 9.440 9.524 9.382 9.408 28,261,008 -0.03(-0.34%)
Nov 20, 2015 9.453 9.544 9.401 9.440 29,239,952 +0.02(+0.21%)
Nov 19, 2015 9.343 9.460 9.324 9.421 36,489,080 +0.07(+0.76%)
Nov 18, 2015 9.201 9.376 9.169 9.350 40,595,032 +0.20(+2.19%)
Nov 17, 2015 9.065 9.291 9.059 9.149 38,948,520 +0.07(+0.78%)
Nov 16, 2015 8.955 9.104 8.955 9.078 35,003,968 +0.08(+0.86%)
Nov 13, 2015 9.065 9.098 8.981 9.001 39,410,920 -0.08(-0.85%)
Nov 12, 2015 9.188 9.227 9.065 9.078 31,364,180 -0.17(-1.89%)
Nov 11, 2015 9.233 9.298 9.169 9.253 26,122,418 +0.02(+0.21%)
Nov 10, 2015 9.266 9.272 9.143 9.233 34,327,084 -0.03(-0.35%)
Nov 09, 2015 9.388 9.395 9.220 9.266 39,050,524 -0.12(-1.31%)
Nov 06, 2015 9.382 9.408 9.298 9.388 37,250,368 -0.03(-0.34%)
Nov 05, 2015 9.505 9.511 9.376 9.421 33,821,824 -0.05(-0.55%)
Nov 04, 2015 9.589 9.608 9.469 9.473 41,972,812 -0.10(-1.08%)
Nov 03, 2015 9.557 9.615 9.518 9.576 40,004,296 +0.04(+0.41%)
Nov 02, 2015 9.563 9.631 9.511 9.537 46,806,324 -0.04(-0.41%)
Oct 30, 2015 9.531 9.666 9.460 9.576 45,200,056 +0.05(+0.54%)
Oct 29, 2015 9.660 9.673 9.447 9.524 49,861,820 -0.16(-1.60%)
Oct 28, 2015 9.557 9.699 9.485 9.679 53,321,064 +0.15(+1.56%)
Oct 27, 2015 9.608 9.697 9.473 9.531 100,873,720 -0.51(-5.04%)
Oct 26, 2015 10.07 10.14 9.966 10.04 59,429,228 +0.01(+0.06%)
Oct 23, 2015 10.06 10.08 9.915 10.03 44,671,048 +0.06(+0.58%)
Oct 22, 2015 9.915 10.00 9.857 9.972 36,684,028 +0.11(+1.10%)
Oct 21, 2015 9.985 10.04 9.825 9.864 53,444,644 +0.02(+0.20%)
Oct 20, 2015 9.774 9.985 9.774 9.844 46,001,008 +0.01(+0.13%)
Oct 19, 2015 9.748 9.832 9.697 9.832 27,907,594 +0.05(+0.52%)
Oct 16, 2015 9.761 9.787 9.672 9.780 37,871,308 +0.04(+0.39%)
Oct 15, 2015 9.729 9.748 9.595 9.742 42,862,832 +0.13(+1.40%)
Oct 14, 2015 9.563 9.627 9.512 9.608 34,860,700 +0.04(+0.47%)
Oct 13, 2015 9.524 9.665 9.492 9.563 47,830,888 -0.03(-0.27%)
Oct 12, 2015 9.588 9.601 9.505 9.588 22,452,272 +0.01(+0.07%)
Oct 09, 2015 9.620 9.665 9.486 9.582 45,645,484 -0.01(-0.13%)
Oct 08, 2015 9.422 9.608 9.396 9.595 40,606,804 +0.15(+1.63%)
Oct 07, 2015 9.275 9.441 9.255 9.441 52,521,008 +0.28(+3.07%)
Oct 06, 2015 9.083 9.243 9.057 9.159 42,251,532 +0.08(+0.85%)
Oct 05, 2015 9.038 9.134 8.897 9.083 60,322,812 +0.13(+1.43%)
Oct 02, 2015 8.641 8.967 8.590 8.955 47,021,032 +0.20(+2.34%)
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.