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

Ford Motor (NY: F )

10.78 +0.10 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 10.56 10.75 10.56 10.68 51,584,944 +0.26(+2.50%)
Sep 25, 2024 10.59 10.59 10.32 10.42 74,415,576 -0.45(-4.14%)
Sep 24, 2024 10.97 11.00 10.81 10.87 39,447,188 -0.04(-0.37%)
Sep 23, 2024 10.84 10.92 10.71 10.91 40,410,388 +0.03(+0.28%)
Sep 20, 2024 10.86 10.88 10.69 10.88 68,809,192 -0.04(-0.37%)
Sep 19, 2024 11.22 11.31 10.87 10.92 52,410,692 -0.06(-0.55%)
Sep 18, 2024 10.93 11.26 10.91 10.98 55,003,508 +0.08(+0.73%)
Sep 17, 2024 10.89 11.13 10.82 10.90 52,047,244 +0.10(+0.93%)
Sep 16, 2024 10.74 10.92 10.71 10.80 34,734,252 +0.11(+1.03%)
Sep 13, 2024 10.68 10.79 10.62 10.69 35,184,852 +0.07(+0.66%)
Sep 12, 2024 10.40 10.65 10.31 10.62 43,792,464 +0.17(+1.63%)
Sep 11, 2024 10.31 10.46 10.13 10.45 55,820,200 +0.13(+1.26%)
Sep 10, 2024 10.49 10.49 10.17 10.32 62,978,164 -0.34(-3.19%)
Sep 09, 2024 10.61 10.76 10.54 10.66 39,288,796 +0.08(+0.76%)
Sep 06, 2024 10.78 10.87 10.53 10.58 47,669,916 -0.19(-1.76%)
Sep 05, 2024 11.08 11.13 10.72 10.77 50,538,528 -0.18(-1.64%)
Sep 04, 2024 10.99 11.15 10.85 10.95 47,895,244 -0.03(-0.27%)
Sep 03, 2024 11.08 11.14 10.94 10.98 49,586,196 -0.21(-1.88%)
Aug 30, 2024 11.15 11.23 11.05 11.19 44,977,100 +0.08(+0.72%)
Aug 29, 2024 11.02 11.20 10.99 11.11 44,972,536 +0.07(+0.63%)
Aug 28, 2024 11.10 11.19 10.98 11.04 35,423,980 -0.10(-0.90%)
Aug 27, 2024 11.12 11.22 10.99 11.14 44,820,676 +0.03(+0.27%)
Aug 26, 2024 11.32 11.37 11.07 11.11 53,190,356 -0.16(-1.42%)
Aug 23, 2024 10.98 11.28 10.94 11.27 64,616,764 +0.35(+3.21%)
Aug 22, 2024 10.85 11.01 10.84 10.92 50,858,840 +0.07(+0.65%)
Aug 21, 2024 10.84 10.97 10.75 10.85 48,912,120 +0.17(+1.59%)
Aug 20, 2024 10.70 10.79 10.61 10.68 32,552,252 -0.04(-0.37%)
Aug 19, 2024 10.56 10.75 10.54 10.72 41,045,276 +0.21(+2.00%)
Aug 16, 2024 10.40 10.52 10.37 10.51 34,340,936 +0.05(+0.48%)
Aug 15, 2024 10.37 10.50 10.37 10.46 41,555,720 +0.28(+2.75%)
Aug 14, 2024 10.16 10.24 10.05 10.18 36,991,912 +0.04(+0.39%)
Aug 13, 2024 9.920 10.15 9.770 10.14 44,659,024 +0.28(+2.84%)
Aug 12, 2024 10.10 10.10 9.750 9.860 56,089,424 -0.24(-2.38%)
Aug 09, 2024 10.08 10.17 9.970 10.10 48,860,948 -0.03(-0.30%)
Aug 08, 2024 9.800 10.25 9.800 10.13 72,909,432 +0.36(+3.68%)
Aug 07, 2024 9.850 9.980 9.750 9.770 69,415,120 +0.14(+1.45%)
Aug 06, 2024 9.640 9.709 9.527 9.630 115,345,584 +0.07(+0.72%)
Aug 05, 2024 9.413 9.748 9.344 9.561 117,192,960 -0.32(-3.19%)
Aug 02, 2024 10.39 10.39 9.847 9.876 112,521,240 -0.65(-6.17%)
Aug 01, 2024 10.69 10.75 10.44 10.53 61,406,984 -0.13(-1.20%)
Jul 31, 2024 10.69 10.84 10.56 10.65 76,531,208 -0.02(-0.18%)
Jul 30, 2024 10.86 10.94 10.61 10.67 70,328,312 -0.17(-1.54%)
Jul 29, 2024 11.01 11.01 10.63 10.84 93,185,976 -0.18(-1.61%)
Jul 26, 2024 11.03 11.19 10.88 11.02 80,839,808 +0.03(+0.27%)
Jul 25, 2024 11.62 11.80 10.98 10.99 263,421,392 -2.47(-18.36%)
Jul 24, 2024 13.52 13.66 13.38 13.46 82,781,848 -0.16(-1.16%)
Jul 23, 2024 13.84 13.85 13.36 13.62 87,140,312 -0.29(-2.05%)
Jul 22, 2024 13.80 13.96 13.58 13.90 60,020,492 +0.14(+1.00%)
Jul 19, 2024 14.27 14.28 13.75 13.77 77,203,464 -0.56(-3.92%)
Jul 18, 2024 14.29 14.62 14.23 14.33 58,967,204 +0.07(+0.48%)
Jul 17, 2024 14.07 14.41 14.06 14.26 58,975,196 +0.09(+0.63%)
Jul 16, 2024 14.05 14.25 13.97 14.17 53,260,712 +0.16(+1.12%)
Jul 15, 2024 13.99 14.21 13.90 14.01 66,654,712 +0.20(+1.43%)
Jul 12, 2024 13.32 13.99 13.32 13.81 87,040,064 +0.55(+4.16%)
Jul 11, 2024 13.05 13.33 13.05 13.26 52,217,780 +0.30(+2.28%)
Jul 10, 2024 12.75 13.01 12.71 12.97 36,854,748 +0.27(+2.09%)
Jul 09, 2024 12.76 12.87 12.68 12.70 41,872,592 -0.08(-0.62%)
Jul 08, 2024 12.77 13.00 12.72 12.78 45,015,024 +0.14(+1.09%)
Jul 05, 2024 12.67 12.76 12.55 12.64 32,081,414 -0.03(-0.23%)
Jul 03, 2024 12.69 12.76 12.60 12.67 27,313,336 +0.00(+0.00%)
Jul 02, 2024 12.63 12.75 12.52 12.67 47,816,568 +0.11(+0.86%)
Jul 01, 2024 12.37 12.67 12.34 12.56 57,012,332 +0.22(+1.75%)
Jun 28, 2024 12.07 12.43 12.07 12.35 66,941,464 +0.31(+2.54%)
Jun 27, 2024 11.89 12.19 11.86 12.04 48,814,484 +0.12(+0.99%)
Jun 26, 2024 11.83 11.94 11.76 11.92 42,051,948 +0.02(+0.17%)
Jun 25, 2024 11.98 12.02 11.85 11.90 39,930,504 -0.14(-1.14%)
Jun 24, 2024 11.75 12.06 11.74 12.04 59,330,288 +0.38(+3.29%)
Jun 21, 2024 11.72 11.73 11.58 11.66 51,205,696 -0.10(-0.84%)
Jun 20, 2024 11.53 11.79 11.47 11.76 54,268,808 +0.16(+1.36%)
Jun 18, 2024 11.63 11.75 11.59 11.60 29,475,534 -0.07(-0.59%)
Jun 17, 2024 11.48 11.71 11.48 11.67 32,458,294 +0.14(+1.20%)
Jun 14, 2024 11.62 11.65 11.37 11.53 50,151,344 -0.23(-1.93%)
Jun 13, 2024 11.89 11.90 11.67 11.76 42,055,144 -0.14(-1.16%)
Jun 12, 2024 12.09 12.18 11.85 11.89 57,990,124 -0.03(-0.25%)
Jun 11, 2024 12.13 12.17 11.87 11.92 48,918,460 -0.27(-2.18%)
Jun 10, 2024 11.94 12.33 11.91 12.19 69,396,264 +0.23(+1.89%)
Jun 07, 2024 11.82 11.97 11.77 11.96 32,431,760 +0.08(+0.66%)
Jun 06, 2024 11.80 11.91 11.78 11.88 28,700,236 +0.00(+0.00%)
Jun 05, 2024 11.87 11.93 11.64 11.88 46,186,984 +0.04(+0.33%)
Jun 04, 2024 11.89 11.94 11.78 11.85 42,156,764 -0.16(-1.31%)
Jun 03, 2024 12.06 12.13 11.84 12.00 54,620,740 +0.06(+0.49%)
May 31, 2024 11.59 11.96 11.48 11.94 58,096,860 +0.35(+3.06%)
May 30, 2024 11.40 11.60 11.30 11.59 42,884,936 +0.21(+1.82%)
May 29, 2024 11.39 11.47 11.32 11.38 46,551,084 -0.12(-1.03%)
May 28, 2024 11.92 11.94 11.48 11.50 58,289,548 -0.47(-3.95%)
May 24, 2024 11.97 12.08 11.86 11.97 41,486,364 +0.05(+0.41%)
May 23, 2024 11.91 12.03 11.83 11.92 44,248,696 +0.08(+0.67%)
May 22, 2024 11.88 11.89 11.79 11.85 35,927,440 -0.12(-0.99%)
May 21, 2024 11.97 12.02 11.85 11.96 33,348,168 +0.00(+0.00%)
May 20, 2024 12.08 12.14 11.95 11.96 27,434,258 -0.13(-1.06%)
May 17, 2024 12.18 12.19 12.06 12.09 24,385,364 -0.10(-0.81%)
May 16, 2024 12.08 12.29 12.07 12.19 42,136,472 +0.07(+0.57%)
May 15, 2024 12.30 12.37 11.99 12.12 51,752,072 -0.13(-1.04%)
May 14, 2024 12.25 12.45 12.17 12.25 40,590,864 +0.11(+0.89%)
May 13, 2024 11.87 12.26 11.87 12.14 61,902,400 +0.33(+2.84%)
May 10, 2024 11.96 11.98 11.73 11.81 52,249,224 -0.14(-1.15%)
May 09, 2024 11.95 12.03 11.88 11.94 29,541,466 -0.02(-0.16%)
May 08, 2024 11.89 12.06 11.84 11.96 38,726,992 -0.02(-0.16%)
May 07, 2024 12.21 12.26 11.90 11.98 48,831,588 -0.18(-1.46%)
May 06, 2024 12.20 12.28 12.12 12.16 30,597,336 +0.07(+0.56%)
May 03, 2024 12.30 12.41 12.05 12.09 48,842,076 -0.06(-0.48%)
May 02, 2024 12.06 12.21 12.02 12.15 48,160,652 +0.28(+2.38%)
May 01, 2024 11.83 12.09 11.82 11.87 50,117,008 +0.05(+0.41%)
Apr 30, 2024 12.26 12.26 11.80 11.82 77,982,128 -0.58(-4.71%)
Apr 29, 2024 12.46 12.49 12.21 12.40 51,774,384 -0.04(-0.31%)
Apr 26, 2024 12.41 12.67 12.27 12.44 58,855,956 -0.24(-1.92%)
Apr 25, 2024 12.50 12.82 12.29 12.69 89,318,536 +0.09(+0.69%)
Apr 24, 2024 12.59 12.70 12.43 12.60 76,458,576 +0.01(+0.08%)
Apr 23, 2024 12.70 12.70 12.47 12.59 64,521,848 +0.06(+0.47%)
Apr 22, 2024 11.98 12.55 11.92 12.53 88,849,048 +0.72(+6.10%)
Apr 19, 2024 11.69 11.90 11.69 11.81 40,729,792 +0.08(+0.66%)
Apr 18, 2024 11.75 11.84 11.65 11.73 41,004,072 +0.02(+0.17%)
Apr 17, 2024 11.81 11.92 11.69 11.71 48,783,368 -0.05(-0.41%)
Apr 16, 2024 11.81 11.92 11.62 11.76 57,944,016 -0.14(-1.14%)
Apr 15, 2024 12.39 12.47 11.85 11.90 61,107,352 -0.37(-3.01%)
Apr 12, 2024 12.57 12.57 12.16 12.27 53,818,856 -0.42(-3.30%)
Apr 11, 2024 12.75 12.78 12.56 12.69 39,416,648 -0.02(-0.15%)
Apr 10, 2024 12.90 12.93 12.60 12.71 52,771,632 -0.47(-3.54%)
Apr 09, 2024 13.10 13.22 12.98 13.17 36,505,092 +0.13(+0.97%)
Apr 08, 2024 12.98 13.17 12.98 13.05 30,711,668 +0.13(+0.98%)
Apr 05, 2024 12.91 13.03 12.73 12.92 48,247,440 +0.07(+0.53%)
Apr 04, 2024 13.52 13.57 12.81 12.85 69,648,912 -0.43(-3.22%)
Apr 03, 2024 12.89 13.31 12.87 13.28 59,046,376 +0.36(+2.79%)
Apr 02, 2024 12.80 13.01 12.73 12.92 43,809,536 -0.01(-0.08%)
Apr 01, 2024 12.97 13.02 12.78 12.93 36,896,832 +0.01(+0.08%)
Mar 28, 2024 12.72 12.94 12.89 12.92 63,572,668 +0.21(+1.68%)
Mar 27, 2024 12.19 12.72 12.18 12.71 55,017,056 +0.60(+4.98%)
Mar 26, 2024 12.61 12.61 12.09 12.10 68,989,816 -0.45(-3.57%)
Mar 25, 2024 12.57 12.71 12.39 12.55 40,144,996 -0.01(-0.08%)
Mar 22, 2024 12.52 12.61 12.50 12.56 34,062,488 -0.01(-0.08%)
Mar 21, 2024 12.57 12.71 12.44 12.57 57,613,608 +0.02(+0.16%)
Mar 20, 2024 11.93 12.57 11.92 12.55 71,145,616 +0.58(+4.88%)
Mar 19, 2024 11.78 12.01 11.78 11.97 33,573,572 +0.12(+0.98%)
Mar 18, 2024 11.81 11.86 11.65 11.85 37,605,352 +0.12(+1.00%)
Mar 15, 2024 11.72 11.94 11.69 11.73 90,717,320 -0.02(-0.17%)
Mar 14, 2024 12.00 12.03 11.68 11.75 54,071,704 -0.28(-2.34%)
Mar 13, 2024 11.79 12.14 11.78 12.03 52,029,164 +0.25(+2.15%)
Mar 12, 2024 11.81 11.83 11.70 11.78 32,098,088 +0.00(+0.00%)
Mar 11, 2024 11.80 11.91 11.75 11.78 36,101,472 -0.07(-0.57%)
Mar 08, 2024 12.09 12.18 11.81 11.85 56,251,212 -0.22(-1.85%)
Mar 07, 2024 12.07 12.13 11.93 12.07 40,022,368 +0.03(+0.24%)
Mar 06, 2024 12.18 12.23 12.00 12.04 50,140,812 -0.19(-1.59%)
Mar 05, 2024 12.31 12.39 12.16 12.24 49,170,992 -0.16(-1.26%)
Mar 04, 2024 12.23 12.68 12.23 12.39 84,117,424 +0.28(+2.33%)
Mar 01, 2024 12.19 12.30 11.99 12.11 50,122,504 +0.01(+0.08%)
Feb 29, 2024 12.03 12.13 11.99 12.10 44,260,484 +0.14(+1.14%)
Feb 28, 2024 11.64 12.06 11.63 11.97 52,845,068 +0.29(+2.50%)
Feb 27, 2024 11.69 11.84 11.64 11.67 37,510,224 +0.05(+0.42%)
Feb 26, 2024 11.80 11.94 11.63 11.63 41,303,868 -0.18(-1.57%)
Feb 23, 2024 11.77 11.93 11.76 11.81 33,049,502 +0.02(+0.17%)
Feb 22, 2024 11.80 11.91 11.72 11.79 37,950,856 -0.02(-0.17%)
Feb 21, 2024 11.88 11.99 11.72 11.81 43,004,576 -0.11(-0.90%)
Feb 20, 2024 11.86 12.00 11.77 11.92 45,821,484 -0.05(-0.41%)
Feb 16, 2024 12.08 12.17 11.93 11.97 44,435,132 -0.21(-1.76%)
Feb 15, 2024 12.01 12.21 11.98 12.18 59,331,448 +0.28(+2.37%)
Feb 14, 2024 12.05 12.12 11.86 11.90 55,811,368 -0.11(-0.95%)
Feb 13, 2024 12.10 12.22 11.82 12.01 71,632,368 -0.28(-2.31%)
Feb 12, 2024 12.01 12.38 11.97 12.30 57,201,684 +0.28(+2.37%)
Feb 09, 2024 12.13 12.24 11.97 12.01 50,301,252 -0.14(-1.17%)
Feb 08, 2024 12.19 12.22 11.88 12.15 72,420,560 +0.03(+0.23%)
Feb 07, 2024 12.06 12.30 11.56 12.13 144,905,104 +0.69(+6.05%)
Feb 06, 2024 11.03 11.46 11.01 11.43 104,174,128 +0.45(+4.14%)
Feb 05, 2024 11.38 11.44 10.93 10.98 85,379,712 -0.52(-4.53%)
Feb 02, 2024 11.40 11.55 11.31 11.50 77,255,104 +0.04(+0.33%)
Feb 01, 2024 11.20 11.50 11.01 11.46 85,897,432 +0.36(+3.24%)
Jan 31, 2024 11.14 11.35 11.10 11.10 78,744,480 -0.06(-0.51%)
Jan 30, 2024 11.15 11.24 11.01 11.16 74,101,592 +0.22(+1.99%)
Jan 29, 2024 10.78 10.95 10.70 10.94 61,454,688 +0.15(+1.41%)
Jan 26, 2024 10.80 10.89 10.70 10.79 37,867,728 +0.05(+0.44%)
Jan 25, 2024 10.51 10.76 10.44 10.74 52,027,112 +0.29(+2.81%)
Jan 24, 2024 10.84 10.85 10.42 10.45 60,423,512 -0.32(-2.99%)
Jan 23, 2024 10.76 10.86 10.65 10.77 48,016,312 +0.16(+1.52%)
Jan 22, 2024 10.64 10.80 10.55 10.61 47,988,412 +0.00(+0.00%)
Jan 19, 2024 10.36 10.63 10.25 10.61 64,546,020 +0.20(+1.91%)
Jan 18, 2024 10.66 10.71 10.38 10.41 75,581,408 -0.27(-2.48%)
Jan 17, 2024 10.58 10.71 10.52 10.68 55,669,320 -0.18(-1.66%)
Jan 16, 2024 10.70 10.89 10.59 10.86 47,862,860 +0.00(+0.00%)
Jan 12, 2024 11.04 11.15 10.81 10.86 58,092,380 -0.24(-2.13%)
Jan 11, 2024 11.13 11.15 10.96 11.09 51,495,652 -0.11(-1.01%)
Jan 10, 2024 11.21 11.23 11.09 11.21 39,605,544 -0.01(-0.08%)
Jan 09, 2024 11.19 11.27 11.15 11.22 52,263,072 -0.12(-1.09%)
Jan 08, 2024 11.23 11.41 11.17 11.34 43,809,632 +0.11(+1.01%)
Jan 05, 2024 11.04 11.41 11.02 11.23 46,917,380 +0.16(+1.46%)
Jan 04, 2024 11.14 11.20 11.02 11.06 57,956,840 -0.03(-0.26%)
Jan 03, 2024 11.39 11.40 11.03 11.09 73,977,488 -0.43(-3.70%)
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.