Ford Motor (NY: F )

21.65 USD -0.80 (-3.56%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 21.88 23.07 21.57 21.65 150,762,728 -0.80(-3.56%)
Jan 19, 2022 24.65 24.92 22.41 22.45 153,080,291 -1.93(-7.92%)
Jan 18, 2022 24.87 25.13 24.30 24.38 110,522,837 -0.81(-3.22%)
Jan 14, 2022 25.19 0 +0.17(+0.68%)
Jan 13, 2022 24.64 25.87 24.37 25.02 184,889,142 +0.55(+2.25%)
Jan 12, 2022 24.61 24.84 24.01 24.47 103,802,677 +0.12(+0.49%)
Jan 11, 2022 23.78 24.35 23.28 24.35 105,777,665 +0.50(+2.10%)
Jan 10, 2022 24.10 24.44 23.35 23.85 122,523,867 -0.59(-2.41%)
Jan 07, 2022 24.67 24.91 24.04 24.44 127,017,883 -0.02(-0.08%)
Jan 06, 2022 24.09 24.62 23.36 24.46 154,600,570 +0.80(+3.38%)
Jan 05, 2022 24.06 24.95 23.47 23.66 253,225,920 -0.65(-2.67%)
Jan 04, 2022 22.52 24.56 22.42 24.31 310,886,918 +2.54(+11.67%)
Jan 03, 2022 21.27 21.88 21.06 21.77 110,447,526 +1.00(+4.81%)
Dec 31, 2021 20.46 21.01 20.46 20.77 51,899,616 +0.30(+1.47%)
Dec 30, 2021 20.59 20.96 20.47 20.47 51,524,372 -0.09(-0.44%)
Dec 29, 2021 20.71 20.77 20.45 20.56 37,664,687 -0.20(-0.96%)
Dec 28, 2021 20.66 21.06 20.59 20.76 52,787,117 -0.04(-0.19%)
Dec 27, 2021 20.26 20.89 20.10 20.80 59,371,417 +0.55(+2.72%)
Dec 23, 2021 20.08 20.50 20.00 20.25 50,610,547 +0.11(+0.55%)
Dec 22, 2021 19.64 20.34 19.64 20.14 75,650,627 +0.53(+2.70%)
Dec 21, 2021 19.75 19.79 19.33 19.61 58,812,936 +0.19(+0.98%)
Dec 20, 2021 19.46 19.62 19.05 19.42 74,392,025 -0.35(-1.77%)
Dec 17, 2021 20.03 20.24 19.60 19.77 98,963,103 -0.58(-2.85%)
Dec 16, 2021 20.57 21.10 20.26 20.35 106,682,095 +0.16(+0.79%)
Dec 15, 2021 19.99 20.33 19.55 20.19 79,739,629 +0.14(+0.70%)
Dec 14, 2021 19.80 20.18 19.38 20.05 124,433,016 -0.38(-1.86%)
Dec 13, 2021 21.24 21.30 20.13 20.43 126,845,485 -1.02(-4.76%)
Dec 10, 2021 19.77 21.49 19.76 21.45 169,657,374 +1.88(+9.61%)
Dec 09, 2021 19.76 19.93 19.54 19.57 63,149,114 -0.24(-1.21%)
Dec 08, 2021 20.18 20.19 19.75 19.81 63,207,329 -0.15(-0.75%)
Dec 07, 2021 19.65 20.06 19.52 19.96 75,429,890 +0.74(+3.85%)
Dec 06, 2021 19.23 19.49 18.61 19.22 88,072,112 +0.08(+0.42%)
Dec 03, 2021 20.37 20.40 18.93 19.14 120,275,197 -0.73(-3.67%)
Dec 02, 2021 19.50 20.11 19.28 19.87 93,942,936 +0.29(+1.48%)
Dec 01, 2021 19.63 20.47 19.53 19.58 125,296,813 +0.39(+2.03%)
Nov 30, 2021 19.62 19.95 19.03 19.19 103,111,319 -0.48(-2.44%)
Nov 29, 2021 20.07 20.19 19.49 19.67 69,000,090 -0.08(-0.41%)
Nov 26, 2021 19.66 19.84 19.47 19.75 49,434,035 -0.50(-2.47%)
Nov 24, 2021 19.97 20.34 19.78 20.25 77,324,361 +0.05(+0.25%)
Nov 23, 2021 20.43 20.53 19.97 20.20 90,802,262 -0.28(-1.37%)
Nov 22, 2021 19.39 20.79 19.30 20.48 137,670,523 +1.09(+5.62%)
Nov 19, 2021 19.64 19.67 19.24 19.39 64,612,377 -0.17(-0.87%)
Nov 18, 2021 20.16 19.61 19.36 19.56 111,001,917 -0.39(-1.95%)
Nov 17, 2021 19.74 20.01 19.44 19.95 80,573,566 +0.16(+0.81%)
Nov 16, 2021 19.90 20.06 19.53 19.79 66,001,007 -0.07(-0.35%)
Nov 15, 2021 19.46 19.95 19.14 19.86 84,688,605 +0.36(+1.85%)
Nov 12, 2021 19.38 19.62 19.21 19.50 77,837,900 -0.05(-0.26%)
Nov 11, 2021 19.64 19.84 19.26 19.55 96,211,742 -0.31(-1.56%)
Nov 10, 2021 19.88 19.86 228,609,616 -0.26(-1.29%)
Nov 09, 2021 20.50 20.51 19.41 20.12 164,375,226 -0.03(-0.15%)
Nov 08, 2021 19.40 20.42 19.24 20.15 152,897,409 +0.86(+4.46%)
Nov 05, 2021 19.71 19.72 18.99 19.29 122,232,175 -0.13(-0.67%)
Nov 04, 2021 18.92 19.50 18.72 19.42 157,478,051 +0.79(+4.24%)
Nov 03, 2021 17.92 18.83 17.88 18.63 104,636,878 +0.62(+3.44%)
Nov 02, 2021 18.15 18.19 17.73 18.01 115,004,172 +0.06(+0.33%)
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.