Skip to main content

Ford Motor (NY: F )

13.28 +0.22 (+1.68%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.87 15.16 14.76 15.06 95,859,408 -0.23(-1.51%)
Feb 25, 2022 14.80 15.35 14.94 15.29 91,969,152 +0.58(+3.97%)
Feb 24, 2022 13.72 14.74 13.69 14.71 128,551,944 +0.17(+1.18%)
Feb 23, 2022 15.01 15.21 14.48 14.54 92,885,552 -0.29(-1.97%)
Feb 22, 2022 15.16 15.23 14.64 14.83 114,770,816 -0.64(-4.16%)
Feb 18, 2022 15.47 0 +0.43(+2.85%)
Feb 17, 2022 15.32 15.39 15.01 15.05 64,398,948 -0.40(-2.61%)
Feb 16, 2022 15.35 15.62 15.22 15.45 66,697,968 -0.06(-0.39%)
Feb 15, 2022 15.27 15.55 15.20 15.51 76,808,352 +0.53(+3.55%)
Feb 14, 2022 15.02 15.21 14.83 14.98 91,917,760 -0.08(-0.51%)
Feb 11, 2022 15.53 15.75 14.94 15.05 110,392,640 -0.45(-2.93%)
Feb 10, 2022 15.41 15.98 15.37 15.51 88,569,192 -0.23(-1.47%)
Feb 09, 2022 15.67 15.81 15.47 15.74 101,311,144 +0.54(+3.56%)
Feb 08, 2022 15.08 15.36 14.60 15.20 166,229,568 -0.15(-0.95%)
Feb 07, 2022 15.21 15.54 15.18 15.35 98,500,664 -0.06(-0.39%)
Feb 04, 2022 15.89 15.95 15.03 15.41 246,185,120 -1.66(-9.70%)
Feb 03, 2022 17.30 17.04 17.06 118,294,304 -0.63(-3.59%)
Feb 02, 2022 17.85 18.06 17.31 17.70 110,685,456 -0.03(-0.15%)
Feb 01, 2022 17.68 17.88 17.09 17.72 136,868,368 +0.31(+1.77%)
Jan 31, 2022 16.80 17.44 17.41 106,270,336 +0.65(+3.89%)
Jan 28, 2022 16.57 16.77 16.23 16.76 102,215,712 +0.08(+0.46%)
Jan 27, 2022 17.33 17.62 16.56 16.68 123,600,232 -0.31(-1.81%)
Jan 26, 2022 17.93 17.96 16.70 16.99 158,925,648 -0.06(-0.35%)
Jan 25, 2022 17.07 17.29 16.69 17.05 136,569,040 -0.35(-2.01%)
Jan 24, 2022 17.01 17.47 16.04 17.40 218,754,176 -0.22(-1.26%)
Jan 21, 2022 18.10 18.35 17.53 17.62 170,546,880 -0.85(-4.62%)
Jan 20, 2022 18.67 19.69 18.41 18.48 177,159,232 -0.68(-3.56%)
Jan 19, 2022 21.04 21.27 19.12 19.16 179,381,600 -1.65(-7.92%)
Jan 18, 2022 21.22 21.45 20.74 20.81 129,512,192 -0.69(-3.22%)
Jan 14, 2022 21.50 0 +0.15(+0.68%)
Jan 13, 2022 21.03 22.08 20.80 21.35 216,655,648 +0.47(+2.25%)
Jan 12, 2022 21.00 21.20 20.49 20.88 121,637,416 +0.10(+0.49%)
Jan 11, 2022 20.29 20.78 19.87 20.78 123,951,728 +0.43(+2.10%)
Jan 10, 2022 20.57 20.86 19.93 20.35 143,575,152 -0.50(-2.41%)
Jan 07, 2022 21.05 21.26 20.52 20.86 148,841,312 -0.02(-0.08%)
Jan 06, 2022 20.56 21.01 19.93 20.87 181,163,088 +0.68(+3.38%)
Jan 05, 2022 20.53 21.29 20.03 20.19 296,733,632 -0.55(-2.67%)
Jan 04, 2022 19.22 20.96 19.13 20.75 364,301,568 +2.17(+11.67%)
Jan 03, 2022 18.15 18.67 17.97 18.58 129,423,944 +0.85(+4.81%)
Dec 31, 2021 17.46 17.93 17.46 17.72 60,816,688 +0.26(+1.47%)
Dec 30, 2021 17.57 17.89 17.47 17.47 60,376,996 -0.08(-0.44%)
Dec 29, 2021 17.67 17.72 17.45 17.55 44,136,004 -0.17(-0.96%)
Dec 28, 2021 17.63 17.97 17.57 17.72 61,856,672 -0.03(-0.19%)
Dec 27, 2021 17.29 17.83 17.15 17.75 69,572,248 +0.47(+2.72%)
Dec 23, 2021 17.14 17.50 17.07 17.28 59,306,140 +0.09(+0.55%)
Dec 22, 2021 16.76 17.36 16.76 17.19 88,648,448 +0.45(+2.70%)
Dec 21, 2021 16.85 16.89 16.50 16.73 68,917,808 +0.16(+0.98%)
Dec 20, 2021 16.61 16.74 16.26 16.57 87,173,600 -0.30(-1.77%)
Dec 17, 2021 17.09 17.27 16.73 16.87 115,966,336 -0.49(-2.85%)
Dec 16, 2021 17.55 18.01 17.29 17.37 125,011,552 +0.14(+0.79%)
Dec 15, 2021 17.06 17.35 16.68 17.23 93,440,000 +0.12(+0.70%)
Dec 14, 2021 16.90 17.22 16.54 17.11 145,812,336 -0.32(-1.86%)
Dec 13, 2021 18.13 18.18 17.18 17.43 148,639,296 -0.87(-4.76%)
Dec 10, 2021 16.87 18.34 16.86 18.30 198,806,864 +1.60(+9.61%)
Dec 09, 2021 16.86 17.01 16.68 16.70 73,999,000 -0.20(-1.21%)
Dec 08, 2021 17.22 17.23 16.85 16.91 74,067,224 -0.13(-0.75%)
Dec 07, 2021 16.77 17.12 16.66 17.03 88,389,784 +0.63(+3.85%)
Dec 06, 2021 16.41 16.63 15.89 16.40 103,204,120 +0.07(+0.42%)
Dec 03, 2021 17.38 17.41 16.15 16.33 140,940,144 -0.62(-3.67%)
Dec 02, 2021 16.64 17.16 16.45 16.96 110,083,632 +0.25(+1.48%)
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.