Skip to main content

Ford Motor (NY: F )

11.05 +0.07 (+0.68%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.904 8.989 8.825 8.896 66,198,032 -0.03(-0.32%)
Nov 29, 2017 8.698 8.932 8.690 8.925 91,175,104 +0.25(+2.87%)
Nov 28, 2017 8.634 8.690 8.584 8.676 46,714,916 +0.07(+0.83%)
Nov 27, 2017 8.591 8.662 8.570 8.605 40,139,016 +0.01(+0.08%)
Nov 24, 2017 8.598 8.634 8.548 8.598 13,439,168 +0.02(+0.25%)
Nov 22, 2017 8.605 8.634 8.563 8.577 50,921,660 -0.04(-0.41%)
Nov 21, 2017 8.626 8.687 8.612 8.612 40,035,956 -0.01(-0.08%)
Nov 20, 2017 8.548 8.634 8.541 8.619 45,522,612 +0.09(+1.00%)
Nov 17, 2017 8.541 8.570 8.516 8.534 43,791,900 -0.02(-0.25%)
Nov 16, 2017 8.527 8.563 8.477 8.555 39,742,260 +0.03(+0.33%)
Nov 15, 2017 8.506 8.548 8.435 8.527 40,022,136 -0.01(-0.17%)
Nov 14, 2017 8.598 8.641 8.520 8.541 36,425,168 -0.10(-1.15%)
Nov 13, 2017 8.534 8.683 8.506 8.641 42,802,044 +0.11(+1.25%)
Nov 10, 2017 8.527 8.591 8.513 8.534 49,675,316 -0.02(-0.25%)
Nov 09, 2017 8.534 8.563 8.477 8.555 36,941,184 -0.01(-0.17%)
Nov 08, 2017 8.626 8.641 8.534 8.570 48,016,200 -0.07(-0.82%)
Nov 07, 2017 8.776 8.793 8.609 8.641 58,445,956 -0.12(-1.38%)
Nov 06, 2017 8.783 8.833 8.740 8.761 28,392,574 -0.02(-0.24%)
Nov 03, 2017 8.818 8.854 8.754 8.783 46,750,788 -0.04(-0.48%)
Nov 02, 2017 8.761 8.833 8.712 8.825 57,590,004 +0.05(+0.57%)
Nov 01, 2017 8.811 8.861 8.723 8.776 61,203,412 +0.06(+0.65%)
Oct 31, 2017 8.634 8.737 8.619 8.719 59,119,508 +0.12(+1.40%)
Oct 30, 2017 8.534 8.634 8.491 8.598 51,306,456 +0.03(+0.33%)
Oct 27, 2017 8.690 8.698 8.534 8.570 47,743,084 -0.15(-1.71%)
Oct 26, 2017 8.669 8.769 8.570 8.719 68,959,096 +0.16(+1.91%)
Oct 25, 2017 8.634 8.634 8.506 8.555 67,080,576 -0.11(-1.23%)
Oct 24, 2017 8.605 8.712 8.592 8.662 48,756,732 +0.11(+1.25%)
Oct 23, 2017 8.605 8.662 8.555 8.555 30,257,416 -0.04(-0.50%)
Oct 20, 2017 8.612 8.626 8.527 8.598 39,645,892 +0.01(+0.17%)
Oct 19, 2017 8.521 8.598 8.457 8.584 42,276,616 +0.03(+0.33%)
Oct 18, 2017 8.619 8.668 8.542 8.556 43,852,692 -0.06(-0.65%)
Oct 17, 2017 8.514 8.640 8.507 8.612 78,743,840 +0.11(+1.24%)
Oct 16, 2017 8.415 8.528 8.394 8.507 46,087,648 +0.05(+0.58%)
Oct 13, 2017 8.465 8.542 8.331 8.457 63,541,052 -0.05(-0.58%)
Oct 12, 2017 8.633 8.647 8.500 8.507 65,430,868 -0.18(-2.10%)
Oct 11, 2017 8.689 8.724 8.640 8.689 49,799,976 -0.01(-0.08%)
Oct 10, 2017 8.661 8.717 8.598 8.696 57,823,188 +0.04(+0.41%)
Oct 09, 2017 8.654 8.710 8.598 8.661 41,207,956 +0.02(+0.24%)
Oct 06, 2017 8.563 8.654 8.558 8.640 49,997,816 +0.04(+0.49%)
Oct 05, 2017 8.661 8.675 8.528 8.598 68,596,424 -0.04(-0.41%)
Oct 04, 2017 8.654 8.745 8.619 8.633 75,350,368 -0.03(-0.32%)
Oct 03, 2017 8.647 8.724 8.577 8.661 93,504,616 +0.18(+2.07%)
Oct 02, 2017 8.422 8.486 8.401 8.486 51,303,596 +0.08(+1.00%)
Sep 29, 2017 8.401 8.436 8.366 8.401 44,492,100 +0.01(+0.08%)
Sep 28, 2017 8.387 8.415 8.352 8.394 32,919,764 +0.01(+0.08%)
Sep 27, 2017 8.436 8.324 8.387 40,473,188 +0.01(+0.17%)
Sep 26, 2017 8.387 8.422 8.352 8.373 43,662,984 -0.01(-0.08%)
Sep 25, 2017 8.338 8.465 8.310 8.380 58,079,528 +0.07(+0.84%)
Sep 22, 2017 8.240 8.331 8.226 8.310 43,023,080 +0.08(+1.02%)
Sep 21, 2017 8.219 8.296 8.205 8.226 57,445,384 +0.01(+0.09%)
Sep 20, 2017 8.198 8.279 8.166 8.219 38,046,820 -0.01(-0.09%)
Sep 19, 2017 8.163 8.240 8.156 8.226 37,563,888 +0.06(+0.77%)
Sep 18, 2017 8.163 8.233 8.138 8.163 35,805,676 +0.01(+0.09%)
Sep 15, 2017 8.100 8.159 8.064 8.156 43,976,268 +0.04(+0.52%)
Sep 14, 2017 8.142 8.198 8.057 8.114 45,157,748 -0.04(-0.52%)
Sep 13, 2017 8.142 8.163 8.085 8.156 33,197,110 +0.02(+0.26%)
Sep 12, 2017 8.022 8.191 7.994 8.135 58,964,620 +0.13(+1.58%)
Sep 11, 2017 8.001 8.036 7.987 8.008 61,799,388 +0.04(+0.44%)
Sep 08, 2017 7.959 7.994 7.924 7.973 37,947,292 -0.03(-0.35%)
Sep 07, 2017 8.085 8.085 7.952 8.001 43,127,436 -0.07(-0.87%)
Sep 06, 2017 7.994 8.093 7.994 8.071 61,648,532 +0.10(+1.23%)
Sep 05, 2017 7.973 7.994 7.889 7.973 62,890,288 +0.01(+0.09%)
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.