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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Aug 31, 2022 13.37 13.37 13.13 13.13 60,364,748 -0.18(-1.36%)
Aug 30, 2022 13.53 13.61 13.07 13.31 76,598,088 -0.10(-0.77%)
Aug 29, 2022 13.10 13.54 13.09 13.42 58,492,544 +0.14(+1.04%)
Aug 26, 2022 13.79 13.86 13.28 13.28 63,273,560 -0.45(-3.26%)
Aug 25, 2022 13.44 13.82 13.42 13.73 65,412,556 +0.35(+2.64%)
Aug 24, 2022 13.20 13.49 13.13 13.37 45,804,604 +0.17(+1.31%)
Aug 23, 2022 13.00 13.29 13.00 13.20 59,515,472 +0.21(+1.59%)
Aug 22, 2022 12.99 13.11 12.85 12.99 82,690,168 -0.69(-5.04%)
Aug 19, 2022 13.74 13.91 13.59 13.68 56,402,236 -0.23(-1.67%)
Aug 18, 2022 13.78 13.97 13.67 13.92 45,701,080 +0.10(+0.75%)
Aug 17, 2022 13.92 14.02 13.70 13.81 66,166,496 -0.34(-2.43%)
Aug 16, 2022 14.04 14.37 14.01 14.16 62,660,232 +0.09(+0.67%)
Aug 15, 2022 13.79 14.17 13.73 14.06 60,057,276 +0.12(+0.87%)
Aug 12, 2022 13.74 13.98 13.65 13.94 61,724,560 +0.30(+2.21%)
Aug 11, 2022 13.61 13.72 13.45 13.64 71,428,208 +0.28(+2.13%)
Aug 10, 2022 13.33 13.42 13.12 13.36 83,066,136 +0.40(+3.06%)
Aug 09, 2022 13.36 13.39 12.92 12.96 79,281,904 -0.50(-3.74%)
Aug 08, 2022 13.28 13.68 13.27 13.46 89,159,224 +0.41(+3.14%)
Aug 05, 2022 12.99 13.20 12.91 13.05 80,052,496 -0.06(-0.46%)
Aug 04, 2022 13.35 13.37 13.06 13.11 99,611,080 -0.27(-2.04%)
Aug 03, 2022 13.21 13.78 13.19 13.39 112,487,936 +0.45(+3.50%)
Aug 02, 2022 12.97 13.18 12.92 12.93 87,426,704 -0.15(-1.17%)
Aug 01, 2022 12.51 13.16 12.41 13.09 128,270,864 +0.55(+4.42%)
Jul 29, 2022 12.04 12.61 11.95 12.53 110,831,544 +0.59(+4.93%)
Jul 28, 2022 11.89 12.02 11.41 11.94 168,868,320 +0.69(+6.14%)
Jul 27, 2022 10.88 11.25 10.77 11.25 75,619,048 +0.55(+5.18%)
Jul 26, 2022 10.82 10.89 10.63 10.70 61,667,276 -0.26(-2.34%)
Jul 25, 2022 10.96 11.08 10.75 10.95 43,114,220 +0.02(+0.16%)
Jul 22, 2022 11.18 11.21 10.85 10.94 54,769,848 -0.15(-1.38%)
Jul 21, 2022 10.99 11.09 10.77 11.09 78,441,320 +0.23(+2.12%)
Jul 20, 2022 10.75 10.94 10.67 10.86 60,829,448 +0.12(+1.11%)
Jul 19, 2022 10.43 10.83 10.42 10.74 73,404,472 +0.54(+5.27%)
Jul 18, 2022 10.37 10.45 10.15 10.20 53,733,532 +0.07(+0.67%)
Jul 15, 2022 9.879 10.15 9.802 10.13 57,796,708 +0.42(+4.30%)
Jul 14, 2022 9.572 9.725 9.504 9.717 56,422,160 -0.10(-1.04%)
Jul 13, 2022 9.649 9.879 9.529 9.819 56,547,576 -0.04(-0.43%)
Jul 12, 2022 9.632 9.998 9.615 9.862 68,450,864 +0.23(+2.39%)
Jul 11, 2022 9.845 9.947 9.615 9.632 57,283,656 -0.28(-2.84%)
Jul 08, 2022 9.939 10.05 9.794 9.913 64,760,888 -0.03(-0.26%)
Jul 07, 2022 9.666 9.998 9.666 9.939 73,978,840 +0.50(+5.33%)
Jul 06, 2022 9.512 9.613 9.248 9.435 83,520,136 -0.12(-1.25%)
Jul 05, 2022 9.427 9.563 9.052 9.555 102,442,576 -0.10(-1.06%)
Jul 01, 2022 9.470 9.811 9.376 9.657 63,751,688 +0.16(+1.71%)
Jun 30, 2022 9.589 9.691 9.325 9.495 69,505,128 -0.33(-3.39%)
Jun 29, 2022 10.02 10.03 9.708 9.828 46,218,776 -0.25(-2.46%)
Jun 28, 2022 10.36 10.61 10.07 10.08 53,796,960 -0.20(-1.91%)
Jun 27, 2022 10.34 10.39 10.15 10.27 51,547,004 +0.03(+0.25%)
Jun 24, 2022 9.939 10.34 9.870 10.25 65,030,504 +0.38(+3.89%)
Jun 23, 2022 9.811 9.879 9.598 9.862 62,877,056 +0.07(+0.70%)
Jun 22, 2022 9.606 9.964 9.563 9.794 54,078,440 +0.02(+0.17%)
Jun 21, 2022 9.853 9.943 9.683 9.777 77,659,640 +0.20(+2.05%)
Jun 17, 2022 9.589 9.760 9.299 9.580 94,066,120 -0.02(-0.18%)
Jun 16, 2022 10.07 10.16 9.487 9.598 94,266,536 -0.87(-8.31%)
Jun 15, 2022 10.43 10.60 10.24 10.47 82,430,976 +0.06(+0.57%)
Jun 14, 2022 10.23 10.60 10.16 10.41 96,496,128 +0.33(+3.30%)
Jun 13, 2022 10.49 10.56 10.02 10.08 94,495,696 -0.80(-7.37%)
Jun 10, 2022 11.09 11.27 10.77 10.88 65,487,380 -0.45(-3.99%)
Jun 09, 2022 11.53 11.59 11.33 11.33 35,735,340 -0.21(-1.85%)
Jun 08, 2022 11.63 11.82 11.47 11.54 46,194,780 -0.18(-1.53%)
Jun 07, 2022 11.31 11.75 11.25 11.72 45,566,072 +0.24(+2.08%)
Jun 06, 2022 11.72 11.72 11.41 11.48 44,173,724 -0.03(-0.30%)
Jun 03, 2022 11.63 11.75 11.40 11.52 51,136,672 -0.33(-2.81%)
Jun 02, 2022 11.64 11.91 11.60 11.85 50,294,884 +0.29(+2.51%)
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.