Ford Motor (NY: F )

13.71 USD +0.39 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 13.54 13.82 13.45 13.71 60,427,611 +0.39(+2.93%)
Aug 04, 2021 13.85 13.93 13.30 13.32 81,475,574 -0.70(-4.99%)
Aug 03, 2021 13.97 14.08 13.64 14.02 53,165,715 +0.11(+0.79%)
Aug 02, 2021 14.02 14.33 13.88 13.91 64,604,312 -0.04(-0.29%)
Jul 30, 2021 14.23 14.30 13.87 13.95 74,955,726 -0.44(-3.06%)
Jul 29, 2021 14.51 14.79 14.30 14.39 111,489,427 +0.53(+3.82%)
Jul 28, 2021 13.86 13.99 13.56 13.86 70,127,803 +0.07(+0.51%)
Jul 27, 2021 13.93 13.96 13.65 13.79 41,896,310 -0.24(-1.71%)
Jul 26, 2021 13.90 14.08 13.87 14.03 43,735,720 +0.21(+1.52%)
Jul 23, 2021 13.97 14.04 13.73 13.82 37,927,920 -0.09(-0.65%)
Jul 22, 2021 14.08 14.14 13.78 13.91 40,337,474 -0.28(-1.97%)
Jul 21, 2021 14.05 14.34 14.03 14.19 53,741,807 +0.28(+2.01%)
Jul 20, 2021 13.37 13.96 13.28 13.91 70,644,915 +0.63(+4.74%)
Jul 19, 2021 13.25 13.32 12.79 13.28 99,866,644 -0.33(-2.42%)
Jul 16, 2021 14.12 14.14 13.58 13.61 48,065,889 -0.40(-2.86%)
Jul 15, 2021 14.15 14.30 13.94 14.01 45,674,872 -0.24(-1.68%)
Jul 14, 2021 14.43 14.63 14.20 14.25 38,962,945 -0.17(-1.18%)
Jul 13, 2021 14.50 14.62 14.29 14.42 45,324,059 -0.19(-1.30%)
Jul 12, 2021 14.36 14.74 14.24 14.61 49,165,933 +0.13(+0.90%)
Jul 09, 2021 14.44 14.57 14.27 14.48 65,981,232 +0.42(+2.99%)
Jul 08, 2021 13.96 14.23 13.73 14.06 62,562,489 -0.17(-1.19%)
Jul 07, 2021 14.41 14.46 14.02 14.23 72,889,885 -0.27(-1.86%)
Jul 06, 2021 14.87 14.88 14.39 14.50 73,935,284 -0.43(-2.88%)
Jul 02, 2021 14.96 15.04 14.83 14.93 43,824,919 +0.02(+0.13%)
Jul 01, 2021 14.91 14.97 14.84 14.91 51,072,269 +0.05(+0.34%)
Jun 30, 2021 14.95 15.11 14.81 14.86 72,136,696 -0.15(-1.00%)
Jun 29, 2021 15.05 15.20 14.88 15.01 68,143,348 +0.05(+0.33%)
Jun 28, 2021 15.20 15.21 14.83 14.96 79,435,642 -0.23(-1.51%)
Jun 25, 2021 15.24 15.52 15.18 15.19 111,854,621 -0.07(-0.46%)
Jun 24, 2021 15.54 15.55 15.15 15.26 79,801,866 -0.16(-1.04%)
Jun 23, 2021 15.14 15.53 15.03 15.42 94,886,423 +0.51(+3.42%)
Jun 22, 2021 15.02 15.11 14.81 14.91 65,398,733 +0.13(+0.88%)
Jun 21, 2021 14.63 14.90 14.55 14.78 63,328,725 +0.26(+1.79%)
Jun 18, 2021 14.54 14.77 14.44 14.52 76,319,732 -0.25(-1.69%)
Jun 17, 2021 15.30 15.40 14.58 14.77 126,595,096 -0.25(-1.66%)
Jun 16, 2021 15.10 15.29 14.89 15.02 69,071,698 +0.02(+0.13%)
Jun 15, 2021 14.91 15.16 14.76 15.00 62,517,229 +0.13(+0.87%)
Jun 14, 2021 15.23 15.30 14.81 14.87 82,548,953 -0.41(-2.68%)
Jun 11, 2021 15.30 15.43 15.17 15.28 50,613,587 +0.17(+1.13%)
Jun 10, 2021 15.59 15.78 15.08 15.11 78,030,048 -0.37(-2.39%)
Jun 09, 2021 15.60 15.62 15.39 15.48 60,067,475 -0.15(-0.96%)
Jun 08, 2021 15.76 15.80 15.33 15.63 93,802,740 -0.25(-1.57%)
Jun 07, 2021 16.01 16.20 15.65 15.88 90,857,854 -0.09(-0.56%)
Jun 04, 2021 16.33 16.45 15.79 15.97 151,787,978 -0.02(-0.13%)
Jun 03, 2021 15.15 16.06 14.98 15.99 179,114,446 +1.08(+7.24%)
Jun 02, 2021 14.90 15.02 14.68 14.91 77,454,244 +0.10(+0.68%)
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.