Skip to main content

Ford Motor (NY: F )

13.21 +0.14 (+1.11%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.837 7.837 7.625 7.710 91,695,184 -0.01(-0.11%)
Nov 27, 2020 7.744 7.761 7.667 7.718 32,803,896 +0.01(+0.11%)
Nov 25, 2020 7.812 7.854 7.642 7.710 112,139,632 -0.31(-3.92%)
Nov 24, 2020 7.769 8.066 7.761 8.024 116,937,160 +0.50(+6.66%)
Nov 23, 2020 7.489 7.625 7.455 7.523 84,064,992 +0.10(+1.37%)
Nov 20, 2020 7.481 7.489 7.370 7.421 67,158,376 -0.07(-0.91%)
Nov 19, 2020 7.540 7.540 7.421 7.489 66,510,284 +0.00(+0.00%)
Nov 18, 2020 7.489 7.684 7.455 7.489 91,404,872 +0.06(+0.80%)
Nov 17, 2020 7.353 7.515 7.328 7.430 55,011,968 -0.04(-0.57%)
Nov 16, 2020 7.421 7.515 7.311 7.472 99,828,536 +0.22(+3.04%)
Nov 13, 2020 6.988 7.277 6.988 7.251 93,668,664 +0.28(+4.02%)
Nov 12, 2020 7.014 7.039 6.878 6.971 95,479,784 -0.12(-1.68%)
Nov 11, 2020 7.302 7.302 7.039 7.090 89,019,208 -0.03(-0.36%)
Nov 10, 2020 6.988 7.294 6.946 7.115 102,702,272 +0.15(+2.20%)
Nov 09, 2020 6.886 7.115 6.861 6.963 130,044,256 +0.35(+5.26%)
Nov 06, 2020 6.801 6.810 6.581 6.614 59,960,052 -0.17(-2.50%)
Nov 05, 2020 6.589 6.784 6.547 6.784 72,258,272 +0.30(+4.58%)
Nov 04, 2020 6.674 6.682 6.479 6.487 79,120,984 -0.20(-3.05%)
Nov 03, 2020 6.589 6.733 6.564 6.691 76,591,224 +0.14(+2.20%)
Nov 02, 2020 6.648 6.674 6.521 6.547 70,524,944 -0.02(-0.26%)
Oct 30, 2020 6.665 6.716 6.462 6.564 93,501,784 -0.14(-2.15%)
Oct 29, 2020 6.937 6.997 6.665 6.708 140,088,400 +0.17(+2.60%)
Oct 28, 2020 6.521 6.691 6.479 6.538 97,357,040 -0.19(-2.78%)
Oct 27, 2020 6.801 6.869 6.708 6.725 75,469,272 -0.09(-1.37%)
Oct 26, 2020 6.818 6.852 6.742 6.818 73,109,368 -0.11(-1.59%)
Oct 23, 2020 7.048 7.090 6.869 6.929 73,311,592 -0.04(-0.61%)
Oct 22, 2020 6.733 6.980 6.699 6.971 86,929,336 +0.31(+4.59%)
Oct 21, 2020 6.598 6.691 6.564 6.665 61,178,852 +0.09(+1.42%)
Oct 20, 2020 6.470 6.665 6.436 6.572 74,698,872 +0.13(+1.98%)
Oct 19, 2020 6.521 6.555 6.428 6.445 45,846,908 -0.07(-1.04%)
Oct 16, 2020 6.547 6.581 6.462 6.513 55,952,632 +0.04(+0.66%)
Oct 15, 2020 6.300 6.470 6.258 6.470 58,088,772 +0.04(+0.66%)
Oct 14, 2020 6.564 6.581 6.411 6.428 68,047,912 -0.16(-2.45%)
Oct 13, 2020 6.640 6.691 6.479 6.589 87,736,760 +0.08(+1.17%)
Oct 12, 2020 6.249 6.674 6.224 6.513 114,886,584 +0.36(+5.79%)
Oct 09, 2020 6.249 6.317 6.139 6.156 60,037,428 -0.08(-1.36%)
Oct 08, 2020 6.190 6.241 6.114 6.241 64,183,004 +0.10(+1.66%)
Oct 07, 2020 6.037 6.156 5.995 6.139 59,641,836 +0.21(+3.58%)
Oct 06, 2020 5.995 6.156 5.910 5.927 92,066,664 -0.03(-0.57%)
Oct 05, 2020 5.901 5.986 5.901 5.961 49,849,456 +0.11(+1.89%)
Oct 02, 2020 5.621 5.884 5.604 5.850 71,603,312 +0.12(+2.07%)
Oct 01, 2020 5.697 5.748 5.630 5.731 68,651,552 +0.08(+1.35%)
Sep 30, 2020 5.613 5.731 5.596 5.655 65,785,616 +0.05(+0.91%)
Sep 29, 2020 5.680 5.689 5.553 5.604 45,919,372 -0.08(-1.35%)
Sep 28, 2020 5.596 5.748 5.587 5.680 56,014,176 +0.15(+2.77%)
Sep 25, 2020 5.613 5.694 5.519 5.528 63,316,192 -0.13(-2.25%)
Sep 24, 2020 5.604 5.740 5.443 5.655 70,431,184 +0.02(+0.30%)
Sep 23, 2020 5.782 5.884 5.630 5.638 61,904,268 -0.12(-2.06%)
Sep 22, 2020 5.850 5.935 5.748 5.757 65,729,404 -0.08(-1.31%)
Sep 21, 2020 6.020 6.020 5.782 5.833 85,700,824 -0.31(-4.98%)
Sep 18, 2020 6.207 6.283 6.130 6.139 84,712,360 -0.04(-0.69%)
Sep 17, 2020 5.978 6.232 5.927 6.181 99,880,688 +0.22(+3.70%)
Sep 16, 2020 5.986 6.046 5.935 5.961 54,470,876 -0.02(-0.28%)
Sep 15, 2020 6.080 6.097 5.944 5.978 76,771,488 -0.08(-1.26%)
Sep 14, 2020 5.952 6.097 5.927 6.054 69,128,704 +0.11(+1.86%)
Sep 11, 2020 5.893 5.944 5.816 5.944 64,869,248 +0.08(+1.30%)
Sep 10, 2020 5.935 5.969 5.833 5.867 81,523,200 -0.05(-0.86%)
Sep 09, 2020 6.003 6.029 5.884 5.918 66,538,784 -0.05(-0.85%)
Sep 08, 2020 5.799 6.088 5.782 5.969 99,715,920 +0.11(+1.88%)
Sep 04, 2020 5.825 5.901 5.731 5.859 82,460,808 +0.07(+1.17%)
Sep 03, 2020 5.876 6.020 5.740 5.791 91,925,016 -0.11(-1.87%)
Sep 02, 2020 5.782 5.918 5.748 5.901 69,483,480 +0.10(+1.76%)
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.