Skip to main content

Ford Motor (NY: F )

13.23 +0.17 (+1.28%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.817 7.817 7.737 7.767 43,130,100 -0.04(-0.53%)
Mar 27, 2013 7.814 7.826 7.737 7.808 44,399,312 -0.05(-0.68%)
Mar 26, 2013 7.885 7.897 7.820 7.862 41,034,024 +0.01(+0.15%)
Mar 25, 2013 7.862 7.915 7.832 7.850 46,115,400 +0.02(+0.23%)
Mar 22, 2013 7.820 7.862 7.797 7.832 36,271,764 +0.00(+0.00%)
Mar 21, 2013 7.826 7.926 7.814 7.832 50,304,660 -0.06(-0.75%)
Mar 20, 2013 7.808 7.915 7.785 7.891 55,346,496 +0.12(+1.52%)
Mar 19, 2013 7.838 7.885 7.732 7.773 63,695,856 -0.06(-0.75%)
Mar 18, 2013 7.773 7.909 7.560 7.832 62,371,372 -0.11(-1.41%)
Mar 15, 2013 7.862 7.944 7.832 7.944 106,697,232 +0.01(+0.15%)
Mar 14, 2013 7.932 7.944 7.897 7.932 53,577,036 +0.02(+0.22%)
Mar 13, 2013 7.897 7.944 7.885 7.915 44,791,500 +0.01(+0.07%)
Mar 12, 2013 7.897 7.956 7.779 7.909 77,936,088 +0.03(+0.37%)
Mar 11, 2013 7.661 7.915 7.619 7.879 82,422,040 +0.21(+2.77%)
Mar 08, 2013 7.643 7.673 7.563 7.667 41,851,984 +0.09(+1.17%)
Mar 07, 2013 7.613 7.625 7.543 7.578 46,901,420 -0.04(-0.47%)
Mar 06, 2013 7.661 7.678 7.590 7.613 48,998,476 +0.01(+0.16%)
Mar 05, 2013 7.602 7.667 7.554 7.602 45,480,740 +0.07(+0.94%)
Mar 04, 2013 7.413 7.531 7.401 7.531 41,203,916 +0.08(+1.11%)
Mar 01, 2013 7.419 7.531 7.312 7.448 65,702,784 +0.00(+0.00%)
Feb 28, 2013 7.551 7.602 7.442 7.448 63,798,088 -0.09(-1.18%)
Feb 27, 2013 7.295 7.590 7.295 7.537 87,294,704 +0.25(+3.40%)
Feb 26, 2013 7.230 7.295 7.153 7.289 49,422,944 +0.12(+1.73%)
Feb 25, 2013 7.401 7.424 7.147 7.165 65,376,828 -0.21(-2.80%)
Feb 22, 2013 7.348 7.383 7.271 7.371 40,420,968 +0.05(+0.73%)
Feb 21, 2013 7.389 7.389 7.265 7.318 73,989,432 -0.12(-1.67%)
Feb 20, 2013 7.649 7.667 7.424 7.442 85,249,464 -0.23(-3.00%)
Feb 19, 2013 7.702 7.732 7.619 7.673 52,636,748 -0.02(-0.23%)
Feb 15, 2013 7.761 7.761 7.684 7.690 54,938,764 -0.05(-0.69%)
Feb 14, 2013 7.678 7.779 7.655 7.743 56,698,648 +0.04(+0.54%)
Feb 13, 2013 7.743 7.761 7.673 7.702 41,481,628 -0.02(-0.31%)
Feb 12, 2013 7.749 7.797 7.708 7.726 44,411,652 -0.02(-0.23%)
Feb 11, 2013 7.714 7.797 7.690 7.743 29,943,212 +0.01(+0.08%)
Feb 08, 2013 7.737 7.773 7.708 7.737 31,513,290 +0.02(+0.23%)
Feb 07, 2013 7.832 7.862 7.678 7.720 57,513,008 -0.08(-0.98%)
Feb 06, 2013 7.755 7.838 7.708 7.797 56,751,848 +0.19(+2.48%)
Feb 04, 2013 7.643 7.678 7.596 7.608 55,366,436 -0.08(-1.08%)
Feb 01, 2013 7.737 7.756 7.643 7.690 76,569,488 +0.04(+0.54%)
Jan 31, 2013 7.596 7.690 7.484 7.649 111,587,848 +0.01(+0.15%)
Jan 30, 2013 7.684 7.797 7.613 7.637 100,871,104 -0.12(-1.60%)
Jan 29, 2013 8.009 8.038 7.613 7.761 221,972,656 -0.38(-4.64%)
Jan 28, 2013 7.968 8.163 7.926 8.139 86,603,560 +0.12(+1.47%)
Jan 25, 2013 8.109 8.115 7.998 8.021 91,083,896 -0.11(-1.37%)
Jan 24, 2013 8.103 8.197 8.097 8.132 72,540,352 -0.01(-0.07%)
Jan 23, 2013 8.209 8.220 8.085 8.138 99,075,232 -0.17(-2.05%)
Jan 22, 2013 8.244 8.320 8.209 8.308 60,487,492 +0.04(+0.43%)
Jan 18, 2013 8.267 8.285 8.191 8.273 77,987,688 -0.06(-0.77%)
Jan 17, 2013 8.367 8.385 8.250 8.338 75,504,576 +0.00(+0.00%)
Jan 16, 2013 8.302 8.355 8.214 8.338 87,711,760 -0.05(-0.56%)
Jan 15, 2013 8.156 8.385 8.144 8.385 94,462,488 +0.18(+2.22%)
Jan 14, 2013 8.232 8.256 8.127 8.203 78,801,040 -0.01(-0.07%)
Jan 11, 2013 8.209 8.250 8.150 8.209 115,307,600 +0.10(+1.23%)
Jan 10, 2013 8.080 8.173 8.021 8.109 144,451,616 +0.21(+2.67%)
Jan 09, 2013 7.857 7.974 7.851 7.898 63,059,404 +0.07(+0.90%)
Jan 08, 2013 7.845 7.874 7.740 7.828 78,989,944 -0.05(-0.60%)
Jan 07, 2013 7.927 7.962 7.828 7.874 74,098,736 -0.08(-1.03%)
Jan 04, 2013 7.921 7.980 7.828 7.957 93,249,360 +0.06(+0.82%)
Jan 03, 2013 7.763 8.030 7.652 7.892 206,773,216 +0.15(+1.97%)
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.