Skip to main content

Ford Motor (NY: F )

13.27 +0.21 (+1.57%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 9.585 9.930 9.490 9.775 62,986,668 +0.16(+1.71%)
Jun 30, 2022 9.705 9.809 9.438 9.610 68,671,064 -0.34(-3.39%)
Jun 29, 2022 10.14 10.15 9.826 9.947 45,664,148 -0.25(-2.46%)
Jun 28, 2022 10.48 10.74 10.19 10.20 53,151,396 -0.20(-1.91%)
Jun 27, 2022 10.47 10.52 10.28 10.40 50,928,440 +0.03(+0.25%)
Jun 24, 2022 10.06 10.47 9.990 10.37 64,250,136 +0.39(+3.89%)
Jun 23, 2022 9.930 9.999 9.714 9.982 62,122,532 +0.07(+0.70%)
Jun 22, 2022 9.723 10.09 9.680 9.913 53,429,496 +0.02(+0.17%)
Jun 21, 2022 9.973 10.06 9.800 9.895 76,727,728 +0.20(+2.05%)
Jun 17, 2022 9.705 9.878 9.412 9.697 92,937,328 -0.02(-0.18%)
Jun 16, 2022 10.19 10.28 9.602 9.714 93,135,336 -0.88(-8.31%)
Jun 15, 2022 10.55 10.72 10.36 10.59 81,441,800 +0.06(+0.57%)
Jun 14, 2022 10.35 10.72 10.28 10.53 95,338,176 +0.34(+3.30%)
Jun 13, 2022 10.62 10.69 10.14 10.20 93,361,744 -0.81(-7.37%)
Jun 10, 2022 11.23 11.41 10.91 11.01 64,701,532 -0.46(-3.99%)
Jun 09, 2022 11.67 11.73 11.47 11.47 35,306,516 -0.22(-1.85%)
Jun 08, 2022 11.77 11.96 11.61 11.68 45,640,440 -0.18(-1.53%)
Jun 07, 2022 11.45 11.89 11.38 11.86 45,019,280 +0.24(+2.08%)
Jun 06, 2022 11.86 11.86 11.55 11.62 43,643,640 -0.03(-0.30%)
Jun 03, 2022 11.77 11.89 11.54 11.66 50,523,032 -0.34(-2.81%)
Jun 02, 2022 11.78 12.05 11.74 11.99 49,691,344 +0.29(+2.51%)
Jun 01, 2022 11.98 12.06 11.57 11.70 58,701,896 -0.11(-0.95%)
May 31, 2022 11.81 11.93 11.53 11.81 92,260,600 +0.04(+0.37%)
May 27, 2022 11.45 11.77 11.43 11.77 62,764,868 +0.44(+3.89%)
May 26, 2022 11.05 11.40 11.04 11.33 53,369,112 +0.35(+3.23%)
May 25, 2022 10.65 11.06 10.64 10.97 47,683,456 +0.25(+2.33%)
May 24, 2022 10.88 10.95 10.59 10.72 59,097,844 -0.35(-3.20%)
May 23, 2022 10.91 11.18 10.79 11.08 60,099,780 +0.29(+2.64%)
May 20, 2022 11.27 11.33 10.42 10.79 90,219,176 -0.30(-2.72%)
May 19, 2022 10.91 11.33 10.91 11.10 67,643,752 +0.06(+0.55%)
May 18, 2022 11.44 11.54 10.97 11.04 79,031,696 -0.65(-5.54%)
May 17, 2022 11.52 11.68 11.36 11.68 58,893,752 +0.41(+3.68%)
May 16, 2022 11.65 11.67 11.21 11.27 75,281,968 -0.39(-3.33%)
May 13, 2022 11.12 11.77 11.11 11.66 91,427,088 +0.92(+8.52%)
May 12, 2022 10.54 11.05 10.49 10.74 130,994,688 -0.34(-3.04%)
May 11, 2022 11.40 11.76 11.04 11.08 82,875,936 -0.45(-3.90%)
May 10, 2022 11.92 11.95 11.24 11.53 87,562,000 -0.02(-0.15%)
May 09, 2022 11.96 12.24 11.49 11.54 82,449,320 -0.73(-5.91%)
May 06, 2022 12.49 12.61 12.09 12.27 77,156,128 -0.28(-2.20%)
May 05, 2022 12.80 12.80 12.38 12.55 67,029,952 -0.39(-3.00%)
May 04, 2022 12.53 12.95 12.31 12.93 69,181,312 +0.36(+2.88%)
May 03, 2022 12.36 12.74 12.26 12.57 64,500,856 +0.25(+2.03%)
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.