Skip to main content

Ford Motor (NY: F )

13.21 +0.14 (+1.11%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.271 4.407 4.033 4.101 272,940,768 -0.17(-3.98%)
Mar 30, 2020 4.339 4.347 4.186 4.271 115,219,728 -0.14(-3.08%)
Mar 27, 2020 4.305 4.500 4.169 4.407 125,219,592 -0.05(-1.14%)
Mar 26, 2020 4.551 4.797 4.381 4.458 162,837,856 -0.12(-2.60%)
Mar 25, 2020 4.899 4.984 4.347 4.577 234,243,600 +0.37(+8.89%)
Mar 24, 2020 3.795 4.237 3.617 4.203 172,050,784 +0.80(+23.44%)
Mar 23, 2020 3.626 3.838 3.362 3.405 158,867,408 -0.27(-7.39%)
Mar 20, 2020 3.855 4.033 3.609 3.677 152,371,264 -0.12(-3.13%)
Mar 19, 2020 3.677 3.889 3.481 3.795 149,053,888 -0.03(-0.67%)
Mar 18, 2020 4.033 4.110 3.481 3.821 148,214,320 -0.43(-10.18%)
Mar 17, 2020 4.313 4.364 3.991 4.254 122,716,480 -0.03(-0.79%)
Mar 16, 2020 4.279 4.432 4.245 4.288 129,843,944 -0.49(-10.30%)
Mar 13, 2020 4.984 5.010 4.347 4.780 147,656,512 +0.24(+5.23%)
Mar 12, 2020 4.568 4.831 4.415 4.543 105,293,776 -0.47(-9.32%)
Mar 11, 2020 5.146 5.188 4.993 5.010 116,147,000 -0.31(-5.75%)
Mar 10, 2020 5.315 5.341 4.925 5.315 119,927,024 +0.31(+6.10%)
Mar 09, 2020 5.069 5.213 4.984 5.010 122,296,064 -0.50(-9.09%)
Mar 06, 2020 5.604 5.672 5.434 5.511 129,469,032 -0.21(-3.71%)
Mar 05, 2020 5.910 5.918 5.697 5.723 91,891,816 -0.29(-4.80%)
Mar 04, 2020 6.020 6.020 5.876 6.012 83,109,184 +0.09(+1.58%)
Mar 03, 2020 6.190 6.232 5.850 5.918 114,721,912 -0.20(-3.19%)
Mar 02, 2020 6.037 6.139 5.842 6.114 113,929,032 +0.20(+3.45%)
Feb 28, 2020 5.808 5.910 5.663 5.910 137,259,040 -0.01(-0.14%)
Feb 27, 2020 6.054 6.181 5.876 5.918 139,662,320 -0.20(-3.33%)
Feb 26, 2020 6.198 6.334 6.122 6.122 108,902,584 -0.04(-0.69%)
Feb 25, 2020 6.521 6.521 6.130 6.164 128,164,072 -0.26(-4.10%)
Feb 24, 2020 6.538 6.555 6.411 6.428 129,390,448 -0.27(-4.06%)
Feb 21, 2020 6.810 6.818 6.699 6.699 68,691,880 -0.12(-1.74%)
Feb 20, 2020 6.793 6.852 6.784 6.818 61,596,612 +0.03(+0.38%)
Feb 19, 2020 6.844 6.878 6.793 6.793 75,650,496 -0.05(-0.74%)
Feb 18, 2020 6.895 6.920 6.810 6.844 76,689,192 -0.03(-0.49%)
Feb 14, 2020 7.022 7.022 6.861 6.878 54,598,492 -0.13(-1.82%)
Feb 13, 2020 6.971 7.098 6.971 7.005 79,651,200 +0.01(+0.12%)
Feb 12, 2020 6.912 7.073 6.903 6.997 131,302,256 +0.12(+1.73%)
Feb 11, 2020 6.878 6.920 6.861 6.878 94,366,992 +0.03(+0.50%)
Feb 10, 2020 6.920 6.920 6.835 6.844 84,562,632 -0.04(-0.62%)
Feb 07, 2020 6.971 6.971 6.810 6.886 115,718,240 -0.12(-1.70%)
Feb 06, 2020 7.107 7.115 7.005 7.005 81,023,456 -0.05(-0.72%)
Feb 05, 2020 7.141 7.200 7.014 7.056 171,490,256 -0.74(-9.48%)
Feb 04, 2020 7.710 7.846 7.701 7.795 101,026,552 +0.17(+2.23%)
Feb 03, 2020 7.515 7.761 7.515 7.625 84,101,144 +0.14(+1.81%)
Jan 31, 2020 7.455 7.506 7.421 7.489 70,443,616 -0.02(-0.23%)
Jan 30, 2020 7.481 7.506 7.413 7.506 50,419,468 -0.02(-0.23%)
Jan 29, 2020 7.515 7.599 7.506 7.523 69,552,040 +0.03(+0.45%)
Jan 28, 2020 7.464 7.514 7.397 7.489 101,938,480 +0.07(+0.90%)
Jan 27, 2020 7.414 7.481 7.330 7.422 72,766,328 -0.09(-1.22%)
Jan 24, 2020 7.606 7.614 7.481 7.514 81,567,600 -0.12(-1.53%)
Jan 23, 2020 7.631 7.648 7.456 7.631 90,832,624 -0.02(-0.22%)
Jan 22, 2020 7.698 7.723 7.639 7.648 47,794,580 -0.04(-0.54%)
Jan 21, 2020 7.639 7.698 7.598 7.689 59,267,560 +0.04(+0.55%)
Jan 17, 2020 7.673 7.706 7.623 7.648 49,879,904 -0.01(-0.11%)
Jan 16, 2020 7.706 7.748 7.639 7.656 53,033,360 -0.02(-0.22%)
Jan 15, 2020 7.740 7.765 7.664 7.673 66,965,708 -0.08(-1.08%)
Jan 14, 2020 7.698 7.790 7.689 7.756 51,425,888 +0.04(+0.54%)
Jan 13, 2020 7.723 7.731 7.606 7.714 58,155,000 -0.01(-0.11%)
Jan 10, 2020 7.740 7.815 7.723 7.723 47,693,300 -0.01(-0.11%)
Jan 09, 2020 7.765 7.773 7.664 7.731 62,063,976 +0.01(+0.11%)
Jan 08, 2020 7.706 7.765 7.656 7.723 55,095,168 +0.00(+0.00%)
Jan 07, 2020 7.681 7.723 7.614 7.723 53,989,976 +0.08(+0.98%)
Jan 06, 2020 7.598 7.656 7.564 7.648 51,942,976 -0.04(-0.54%)
Jan 03, 2020 7.773 7.823 7.639 7.689 53,970,328 -0.18(-2.23%)
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.