Ford Motor (NY: F )

16.55 USD +0.51 (+3.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 16.16 16.70 16.13 16.55 96,753,506 +0.51(+3.18%)
Oct 20, 2021 15.43 16.16 15.37 16.04 105,074,380 +0.62(+4.02%)
Oct 19, 2021 15.60 15.69 15.37 15.42 44,604,363 -0.14(-0.90%)
Oct 18, 2021 15.57 15.65 15.48 15.56 48,566,337 -0.14(-0.89%)
Oct 15, 2021 15.54 16.02 15.54 15.70 77,211,823 +0.25(+1.62%)
Oct 14, 2021 15.62 15.62 15.37 15.45 50,808,415 -0.06(-0.39%)
Oct 13, 2021 15.59 15.69 15.27 15.51 63,400,868 -0.13(-0.83%)
Oct 12, 2021 15.11 15.68 15.01 15.64 89,089,889 +0.55(+3.64%)
Oct 11, 2021 15.20 15.36 14.97 15.09 45,261,733 -0.03(-0.20%)
Oct 08, 2021 14.92 15.49 14.85 15.12 99,468,890 +0.23(+1.54%)
Oct 07, 2021 14.34 14.95 14.30 14.89 96,398,241 +0.77(+5.45%)
Oct 06, 2021 14.14 14.34 13.89 14.12 60,928,485 -0.17(-1.19%)
Oct 05, 2021 14.44 14.44 14.11 14.29 55,900,251 -0.06(-0.42%)
Oct 04, 2021 14.27 14.78 14.22 14.35 78,260,027 +0.19(+1.34%)
Oct 01, 2021 14.26 14.37 14.01 14.16 51,880,945 +0.00(+0.00%)
Sep 30, 2021 14.26 14.32 14.09 14.16 78,836,829 -0.14(-0.98%)
Sep 29, 2021 14.46 14.49 14.17 14.30 58,602,312 -0.01(-0.07%)
Sep 28, 2021 14.63 14.73 14.23 14.31 106,916,248 +0.15(+1.06%)
Sep 27, 2021 13.89 14.29 13.88 14.16 66,666,546 +0.38(+2.76%)
Sep 24, 2021 13.66 13.94 13.64 13.78 57,560,343 +0.07(+0.51%)
Sep 23, 2021 13.35 13.74 13.32 13.71 68,752,868 +0.48(+3.63%)
Sep 22, 2021 12.92 13.39 12.90 13.23 75,757,644 +0.46(+3.60%)
Sep 21, 2021 12.89 12.97 12.66 12.77 60,390,045 -0.05(-0.39%)
Sep 20, 2021 13.07 13.19 12.63 12.82 126,008,176 -0.73(-5.39%)
Sep 17, 2021 13.41 13.70 13.39 13.55 76,337,597 +0.15(+1.12%)
Sep 16, 2021 13.18 13.53 13.10 13.40 76,327,353 +0.18(+1.36%)
Sep 15, 2021 12.89 13.25 12.81 13.22 60,233,652 +0.36(+2.80%)
Sep 14, 2021 12.93 13.06 12.79 12.86 47,549,577 -0.13(-1.00%)
Sep 13, 2021 12.76 12.99 12.62 12.99 62,197,299 +0.31(+2.44%)
Sep 10, 2021 12.84 12.93 12.66 12.68 48,818,581 -0.08(-0.63%)
Sep 09, 2021 12.95 12.95 12.72 12.76 68,665,921 -0.27(-2.07%)
Sep 08, 2021 12.97 13.22 12.91 13.03 57,852,605 +0.08(+0.62%)
Sep 07, 2021 12.83 13.04 12.81 12.95 63,895,137 +0.06(+0.47%)
Sep 03, 2021 12.99 13.05 12.87 12.89 41,746,644 -0.12(-0.92%)
Sep 02, 2021 13.09 13.21 12.97 13.01 49,181,548 -0.10(-0.76%)
Sep 01, 2021 13.03 13.22 12.90 13.11 58,914,819 +0.08(+0.61%)
Aug 31, 2021 13.02 13.13 12.93 13.03 42,181,839 -0.02(-0.15%)
Aug 30, 2021 13.35 13.37 13.03 13.05 42,593,022 -0.26(-1.95%)
Aug 27, 2021 12.89 13.37 12.87 13.31 57,587,380 +0.41(+3.18%)
Aug 26, 2021 13.11 13.17 12.81 12.90 57,459,661 -0.27(-2.05%)
Aug 25, 2021 13.12 13.28 13.02 13.17 51,154,360 +0.09(+0.69%)
Aug 24, 2021 12.81 13.14 12.76 13.08 53,556,220 +0.35(+2.75%)
Aug 23, 2021 12.71 12.85 12.47 12.73 64,522,756 +0.16(+1.27%)
Aug 20, 2021 12.61 12.67 12.38 12.57 53,615,616 -0.10(-0.79%)
Aug 19, 2021 12.80 12.92 12.57 12.67 68,932,011 -0.33(-2.54%)
Aug 18, 2021 12.95 13.21 12.90 13.00 50,936,302 +0.01(+0.08%)
Aug 17, 2021 13.32 13.33 12.81 12.99 74,534,027 -0.47(-3.49%)
Aug 16, 2021 13.50 13.56 13.32 13.46 38,710,276 -0.13(-0.96%)
Aug 13, 2021 13.88 13.95 13.54 13.59 45,118,473 -0.31(-2.23%)
Aug 12, 2021 13.92 14.05 13.79 13.90 38,576,030 -0.03(-0.22%)
Aug 11, 2021 13.86 13.95 13.67 13.93 42,741,477 +0.11(+0.80%)
Aug 10, 2021 13.77 13.90 13.66 13.82 32,092,649 +0.07(+0.51%)
Aug 09, 2021 13.72 13.82 13.55 13.75 38,694,416 -0.05(-0.36%)
Aug 06, 2021 13.82 13.91 13.73 13.80 44,450,688 +0.09(+0.66%)
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%)
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.