Skip to main content

Ford Motor (NY: F )

13.18 +0.12 (+0.88%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.933 10.06 9.759 9.767 82,301,336 -0.24(-2.35%)
Sep 29, 2022 10.33 10.36 9.907 10.00 96,846,480 -0.62(-5.83%)
Sep 28, 2022 10.39 10.67 10.26 10.62 83,359,416 +0.24(+2.27%)
Sep 27, 2022 10.65 10.66 10.17 10.39 99,686,704 -0.07(-0.67%)
Sep 26, 2022 10.65 10.80 10.40 10.46 102,300,288 -0.28(-2.60%)
Sep 23, 2022 10.75 10.85 10.42 10.74 119,304,648 -0.40(-3.60%)
Sep 22, 2022 11.44 11.55 11.12 11.14 93,960,232 -0.24(-2.15%)
Sep 21, 2022 11.55 11.85 11.38 11.38 108,036,064 -0.03(-0.31%)
Sep 20, 2022 12.29 12.41 11.35 11.42 224,939,184 -1.60(-12.32%)
Sep 19, 2022 12.65 13.05 12.64 13.02 55,540,416 +0.18(+1.43%)
Sep 16, 2022 12.75 12.85 12.62 12.84 78,495,648 -0.15(-1.14%)
Sep 15, 2022 12.81 13.26 12.80 12.99 70,309,464 +0.20(+1.57%)
Sep 14, 2022 12.87 12.95 12.60 12.78 68,264,008 -0.07(-0.54%)
Sep 13, 2022 13.08 13.19 12.82 12.85 92,613,800 -0.70(-5.15%)
Sep 12, 2022 13.56 13.73 13.47 13.55 60,317,240 +0.10(+0.78%)
Sep 09, 2022 13.60 13.69 13.36 13.45 72,724,216 -0.04(-0.32%)
Sep 08, 2022 13.22 13.50 13.10 13.49 68,857,128 +0.03(+0.26%)
Sep 07, 2022 13.00 13.51 12.90 13.46 63,131,872 +0.35(+2.66%)
Sep 06, 2022 13.27 13.29 12.94 13.11 67,382,736 -0.11(-0.86%)
Sep 02, 2022 13.54 13.58 13.13 13.22 74,035,760 -0.03(-0.20%)
Sep 01, 2022 13.17 13.27 12.89 13.25 74,849,408 -0.04(-0.33%)
Aug 31, 2022 13.53 13.53 13.29 13.29 59,640,368 -0.18(-1.36%)
Aug 30, 2022 13.69 13.78 13.23 13.47 75,678,912 -0.10(-0.77%)
Aug 29, 2022 13.26 13.70 13.25 13.58 57,790,632 +0.14(+1.04%)
Aug 26, 2022 13.96 14.03 13.44 13.44 62,514,276 -0.45(-3.26%)
Aug 25, 2022 13.60 13.99 13.59 13.89 64,627,604 +0.36(+2.64%)
Aug 24, 2022 13.36 13.66 13.29 13.53 45,254,948 +0.17(+1.31%)
Aug 23, 2022 13.16 13.45 13.16 13.36 58,801,284 +0.21(+1.59%)
Aug 22, 2022 13.15 13.26 13.00 13.15 81,697,880 -0.70(-5.04%)
Aug 19, 2022 13.91 14.08 13.75 13.85 55,725,408 -0.24(-1.67%)
Aug 18, 2022 13.94 14.14 13.83 14.08 45,152,668 +0.10(+0.75%)
Aug 17, 2022 14.09 14.19 13.87 13.98 65,372,496 -0.35(-2.43%)
Aug 16, 2022 14.21 14.55 14.18 14.33 61,908,308 +0.10(+0.67%)
Aug 15, 2022 13.95 14.35 13.90 14.23 59,336,588 +0.12(+0.87%)
Aug 12, 2022 13.91 14.15 13.81 14.11 60,983,864 +0.31(+2.21%)
Aug 11, 2022 13.78 13.88 13.61 13.81 70,571,064 +0.29(+2.13%)
Aug 10, 2022 13.49 13.59 13.28 13.52 82,069,344 +0.40(+3.06%)
Aug 09, 2022 13.52 13.56 13.08 13.12 78,330,520 -0.51(-3.74%)
Aug 08, 2022 13.44 13.85 13.43 13.63 88,089,312 +0.41(+3.14%)
Aug 05, 2022 13.15 13.36 13.06 13.21 79,091,864 -0.06(-0.46%)
Aug 04, 2022 13.51 13.53 13.22 13.27 98,415,744 -0.28(-2.04%)
Aug 03, 2022 13.37 13.95 13.35 13.55 111,138,080 +0.46(+3.50%)
Aug 02, 2022 13.12 13.34 13.08 13.09 86,377,584 -0.16(-1.17%)
Aug 01, 2022 12.66 13.32 12.56 13.25 126,731,608 +0.56(+4.43%)
Jul 29, 2022 12.18 12.77 12.09 12.68 109,501,560 +0.60(+4.93%)
Jul 28, 2022 12.04 12.17 11.55 12.09 166,841,904 +0.70(+6.14%)
Jul 27, 2022 11.01 11.39 10.91 11.39 74,711,616 +0.56(+5.18%)
Jul 26, 2022 10.95 11.02 10.76 10.83 60,927,272 -0.26(-2.34%)
Jul 25, 2022 11.10 11.22 10.88 11.09 42,596,852 +0.02(+0.16%)
Jul 22, 2022 11.31 11.35 10.98 11.07 54,112,608 -0.16(-1.38%)
Jul 21, 2022 11.12 11.23 10.91 11.23 77,500,024 +0.23(+2.12%)
Jul 20, 2022 10.88 11.07 10.80 10.99 60,099,496 +0.12(+1.11%)
Jul 19, 2022 10.55 10.96 10.54 10.87 72,523,616 +0.54(+5.27%)
Jul 18, 2022 10.49 10.58 10.28 10.33 53,088,728 +0.07(+0.67%)
Jul 15, 2022 9.999 10.28 9.921 10.26 57,103,148 +0.42(+4.30%)
Jul 14, 2022 9.688 9.844 9.619 9.835 55,745,092 -0.10(-1.04%)
Jul 13, 2022 9.766 9.999 9.645 9.939 55,869,004 -0.04(-0.43%)
Jul 12, 2022 9.749 10.12 9.731 9.982 67,629,448 +0.23(+2.39%)
Jul 11, 2022 9.964 10.07 9.731 9.749 56,596,252 -0.29(-2.84%)
Jul 08, 2022 10.06 10.17 9.913 10.03 63,983,756 -0.03(-0.26%)
Jul 07, 2022 9.783 10.12 9.783 10.06 73,091,088 +0.51(+5.33%)
Jul 06, 2022 9.628 9.730 9.360 9.550 82,517,896 -0.12(-1.25%)
Jul 05, 2022 9.541 9.680 9.161 9.671 101,213,264 -0.10(-1.06%)
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.