Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.261 7.261 7.261 46,513,652 -0.06(-0.79%)
Dec 30, 2020 7.294 7.368 7.277 7.319 46,513,652 +0.03(+0.45%)
Dec 29, 2020 7.377 7.377 7.253 7.286 45,396,980 -0.06(-0.79%)
Dec 28, 2020 7.368 7.418 7.319 7.344 46,016,060 +0.02(+0.34%)
Dec 24, 2020 7.443 7.451 7.269 7.319 33,807,988 -0.11(-1.45%)
Dec 23, 2020 7.286 7.459 7.269 7.426 65,414,952 +0.17(+2.28%)
Dec 22, 2020 7.418 7.426 7.228 7.261 71,475,792 -0.12(-1.57%)
Dec 21, 2020 7.327 7.443 7.261 7.377 77,307,824 -0.02(-0.22%)
Dec 18, 2020 7.509 7.509 7.360 7.393 95,351,528 -0.11(-1.43%)
Dec 17, 2020 7.509 7.542 7.434 7.500 59,611,584 +0.03(+0.44%)
Dec 16, 2020 7.575 7.583 7.410 7.467 66,739,616 -0.09(-1.20%)
Dec 15, 2020 7.459 7.558 7.385 7.558 84,267,104 +0.20(+2.69%)
Dec 14, 2020 7.542 7.583 7.335 7.360 92,935,904 -0.09(-1.22%)
Dec 11, 2020 7.591 7.591 7.443 7.451 88,903,448 -0.08(-1.10%)
Dec 10, 2020 7.690 7.699 7.517 7.534 100,686,168 -0.27(-3.49%)
Dec 09, 2020 7.690 7.839 7.674 7.806 73,541,528 +0.17(+2.16%)
Dec 08, 2020 7.591 7.707 7.575 7.641 68,088,008 +0.02(+0.33%)
Dec 07, 2020 7.690 7.707 7.558 7.616 70,504,008 -0.10(-1.28%)
Dec 04, 2020 7.649 7.798 7.633 7.715 59,047,064 +0.11(+1.41%)
Dec 03, 2020 7.649 7.699 7.558 7.608 60,838,108 +0.01(+0.11%)
Dec 02, 2020 7.567 7.633 7.500 7.600 58,312,296 -0.04(-0.54%)
Dec 01, 2020 7.567 7.765 7.567 7.641 83,370,040 +0.14(+1.87%)
Nov 30, 2020 7.624 7.624 7.418 7.500 94,254,512 -0.01(-0.11%)
Nov 27, 2020 7.534 7.550 7.459 7.509 33,719,492 +0.01(+0.11%)
Nov 25, 2020 7.600 7.641 7.434 7.500 115,269,584 -0.31(-3.92%)
Nov 24, 2020 7.558 7.847 7.550 7.806 120,201,016 +0.49(+6.66%)
Nov 23, 2020 7.286 7.418 7.253 7.319 86,411,352 +0.10(+1.37%)
Nov 20, 2020 7.277 7.286 7.170 7.220 69,032,848 -0.07(-0.91%)
Nov 19, 2020 7.335 7.335 7.220 7.286 68,366,664 +0.00(+0.00%)
Nov 18, 2020 7.286 7.476 7.253 7.286 93,956,096 +0.06(+0.80%)
Nov 17, 2020 7.154 7.310 7.129 7.228 56,547,416 -0.04(-0.57%)
Nov 16, 2020 7.220 7.310 7.112 7.269 102,614,880 +0.21(+3.04%)
Nov 13, 2020 6.798 7.079 6.798 7.054 96,283,072 +0.27(+4.02%)
Nov 12, 2020 6.823 6.848 6.691 6.782 98,144,744 -0.12(-1.68%)
Nov 11, 2020 7.104 7.104 6.848 6.897 91,503,840 -0.02(-0.36%)
Nov 10, 2020 6.798 7.096 6.757 6.922 105,568,816 +0.15(+2.20%)
Nov 09, 2020 6.699 6.922 6.674 6.774 133,673,952 +0.34(+5.26%)
Nov 06, 2020 6.617 6.625 6.402 6.435 61,633,608 -0.17(-2.50%)
Nov 05, 2020 6.410 6.600 6.369 6.600 74,275,088 +0.29(+4.58%)
Nov 04, 2020 6.493 6.501 6.303 6.311 81,329,352 -0.20(-3.05%)
Nov 03, 2020 6.410 6.551 6.385 6.509 78,728,976 +0.14(+2.20%)
Nov 02, 2020 6.468 6.493 6.344 6.369 72,493,384 -0.02(-0.26%)
Oct 30, 2020 6.484 6.534 6.286 6.385 96,111,536 -0.14(-2.15%)
Oct 29, 2020 6.749 6.807 6.484 6.526 143,998,432 +0.17(+2.60%)
Oct 28, 2020 6.344 6.509 6.303 6.361 100,074,392 -0.18(-2.78%)
Oct 27, 2020 6.617 6.683 6.526 6.542 77,575,712 -0.09(-1.37%)
Oct 26, 2020 6.633 6.666 6.559 6.633 75,149,944 -0.11(-1.59%)
Oct 23, 2020 6.856 6.897 6.683 6.741 75,357,808 -0.04(-0.61%)
Oct 22, 2020 6.551 6.790 6.517 6.782 89,355,640 +0.30(+4.59%)
Oct 21, 2020 6.418 6.509 6.385 6.484 62,886,428 +0.09(+1.42%)
Oct 20, 2020 6.294 6.484 6.261 6.394 76,783,808 +0.12(+1.98%)
Oct 19, 2020 6.344 6.377 6.253 6.270 47,126,548 -0.07(-1.04%)
Oct 16, 2020 6.369 6.402 6.286 6.336 57,514,340 +0.04(+0.66%)
Oct 15, 2020 6.129 6.294 6.088 6.294 59,710,100 +0.04(+0.66%)
Oct 14, 2020 6.385 6.402 6.237 6.253 69,947,208 -0.16(-2.45%)
Oct 13, 2020 6.460 6.509 6.303 6.410 90,185,600 +0.07(+1.17%)
Oct 12, 2020 6.080 6.493 6.055 6.336 118,093,208 +0.35(+5.79%)
Oct 09, 2020 6.080 6.146 5.972 5.989 61,713,144 -0.08(-1.36%)
Oct 08, 2020 6.022 6.071 5.948 6.071 65,974,432 +0.10(+1.66%)
Oct 07, 2020 5.873 5.989 5.832 5.972 61,306,512 +0.21(+3.58%)
Oct 06, 2020 5.832 5.989 5.749 5.766 94,636,360 -0.03(-0.57%)
Oct 05, 2020 5.741 5.824 5.741 5.799 51,240,816 +0.11(+1.89%)
Oct 02, 2020 5.468 5.724 5.452 5.691 73,601,848 +0.12(+2.07%)
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.