Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 12.76 13.02 12.61 12.79 57,248,944 -0.25(-1.92%)
Apr 25, 2024 12.85 13.18 12.63 13.04 86,893,240 +0.09(+0.69%)
Apr 24, 2024 12.94 13.05 12.78 12.95 74,382,464 +0.01(+0.08%)
Apr 23, 2024 13.05 13.05 12.82 12.94 62,769,864 +0.06(+0.47%)
Apr 22, 2024 12.31 12.90 12.25 12.88 86,436,496 +0.74(+6.10%)
Apr 19, 2024 12.02 12.23 12.02 12.14 39,623,840 +0.08(+0.66%)
Apr 18, 2024 12.08 12.17 11.98 12.06 39,890,672 +0.02(+0.17%)
Apr 17, 2024 12.14 12.25 12.02 12.04 47,458,736 -0.05(-0.41%)
Apr 16, 2024 12.14 12.25 11.94 12.09 56,370,640 -0.14(-1.14%)
Apr 15, 2024 12.74 12.81 12.18 12.23 59,448,080 -0.38(-3.01%)
Apr 12, 2024 12.92 12.92 12.50 12.61 52,357,492 -0.43(-3.30%)
Apr 11, 2024 13.11 13.14 12.91 13.04 38,346,352 -0.02(-0.15%)
Apr 10, 2024 13.26 13.29 12.95 13.06 51,338,704 -0.48(-3.55%)
Apr 09, 2024 13.47 13.59 13.34 13.54 35,513,912 +0.13(+0.97%)
Apr 08, 2024 13.35 13.54 13.35 13.41 29,877,742 +0.13(+0.98%)
Apr 05, 2024 13.27 13.39 13.09 13.28 46,937,360 +0.07(+0.53%)
Apr 04, 2024 13.90 13.95 13.17 13.21 67,757,712 -0.44(-3.22%)
Apr 03, 2024 13.25 13.68 13.23 13.65 57,443,068 +0.37(+2.79%)
Apr 02, 2024 13.16 13.37 13.09 13.28 42,619,888 -0.01(-0.08%)
Apr 01, 2024 13.33 13.38 13.14 13.29 35,894,960 +0.01(+0.08%)
Mar 28, 2024 13.07 13.30 13.25 13.28 61,846,456 +0.22(+1.68%)
Mar 27, 2024 12.53 13.07 12.52 13.06 53,523,156 +0.62(+4.98%)
Mar 26, 2024 12.96 12.96 12.43 12.44 67,116,512 -0.46(-3.57%)
Mar 25, 2024 12.92 13.06 12.74 12.90 39,054,924 -0.01(-0.08%)
Mar 22, 2024 12.87 12.96 12.85 12.91 33,137,576 -0.01(-0.08%)
Mar 21, 2024 12.92 13.06 12.79 12.92 56,049,204 +0.02(+0.16%)
Mar 20, 2024 12.26 12.92 12.26 12.90 69,213,776 +0.60(+4.88%)
Mar 19, 2024 12.11 12.35 12.11 12.30 32,661,938 +0.12(+0.99%)
Mar 18, 2024 12.14 12.19 11.98 12.18 36,584,240 +0.12(+1.00%)
Mar 15, 2024 12.05 12.27 12.02 12.06 88,254,040 -0.02(-0.17%)
Mar 14, 2024 12.34 12.37 12.01 12.08 52,603,476 -0.29(-2.34%)
Mar 13, 2024 12.12 12.48 12.11 12.37 50,616,396 +0.26(+2.15%)
Mar 12, 2024 12.14 12.16 12.03 12.11 31,226,516 +0.00(+0.00%)
Mar 11, 2024 12.13 12.24 12.07 12.11 35,121,196 -0.07(-0.57%)
Mar 08, 2024 12.43 12.52 12.14 12.18 54,723,800 -0.23(-1.85%)
Mar 07, 2024 12.41 12.47 12.26 12.41 38,935,624 +0.03(+0.24%)
Mar 06, 2024 12.52 12.57 12.33 12.38 48,779,320 -0.20(-1.59%)
Mar 05, 2024 12.65 12.74 12.50 12.58 47,835,832 -0.16(-1.26%)
Mar 04, 2024 12.57 13.03 12.57 12.74 81,833,352 +0.29(+2.33%)
Mar 01, 2024 12.53 12.64 12.32 12.45 48,761,508 +0.01(+0.08%)
Feb 29, 2024 12.37 12.47 12.32 12.44 43,058,664 +0.14(+1.14%)
Feb 28, 2024 11.97 12.40 11.96 12.30 51,410,148 +0.30(+2.50%)
Feb 27, 2024 12.02 12.17 11.96 12.00 36,491,696 +0.05(+0.42%)
Feb 26, 2024 12.13 12.27 11.95 11.95 40,182,328 -0.19(-1.57%)
Feb 23, 2024 12.10 12.26 12.09 12.14 32,152,096 +0.02(+0.17%)
Feb 22, 2024 12.13 12.24 12.05 12.12 36,920,364 -0.02(-0.16%)
Feb 21, 2024 12.21 12.32 12.05 12.14 41,836,812 -0.11(-0.90%)
Feb 20, 2024 12.19 12.33 12.10 12.25 44,577,276 -0.05(-0.41%)
Feb 16, 2024 12.42 12.51 12.26 12.30 43,228,568 -0.22(-1.76%)
Feb 15, 2024 12.35 12.55 12.31 12.52 57,720,400 +0.29(+2.37%)
Feb 14, 2024 12.39 12.45 12.19 12.23 54,295,900 -0.12(-0.95%)
Feb 13, 2024 12.43 12.56 12.15 12.35 69,687,296 -0.29(-2.31%)
Feb 12, 2024 12.35 12.73 12.31 12.64 55,648,464 +0.29(+2.37%)
Feb 09, 2024 12.47 12.58 12.31 12.35 48,935,404 -0.15(-1.17%)
Feb 08, 2024 12.53 12.56 12.21 12.49 70,452,960 +0.03(+0.23%)
Feb 07, 2024 12.40 12.64 11.88 12.46 140,970,800 +0.71(+6.05%)
Feb 06, 2024 11.33 11.78 11.31 11.75 101,339,032 +0.47(+4.14%)
Feb 05, 2024 11.69 11.76 11.24 11.29 83,061,360 -0.54(-4.53%)
Feb 02, 2024 11.71 11.87 11.63 11.82 75,157,368 +0.04(+0.33%)
Feb 01, 2024 11.51 11.82 11.31 11.78 83,565,024 +0.37(+3.24%)
Jan 31, 2024 11.45 11.67 11.41 11.41 76,606,296 -0.06(-0.51%)
Jan 30, 2024 11.46 11.56 11.31 11.47 72,089,480 +0.22(+1.99%)
Jan 29, 2024 11.08 11.26 11.00 11.25 59,785,984 +0.16(+1.40%)
Jan 26, 2024 11.10 11.20 11.00 11.09 36,839,488 +0.05(+0.44%)
Jan 25, 2024 10.80 11.06 10.74 11.04 50,614,396 +0.30(+2.81%)
Jan 24, 2024 11.14 11.15 10.71 10.74 58,782,812 -0.33(-2.99%)
Jan 23, 2024 11.06 11.16 10.94 11.07 46,712,508 +0.17(+1.52%)
Jan 22, 2024 10.93 11.10 10.85 10.91 46,685,364 +0.00(+0.00%)
Jan 19, 2024 10.65 10.93 10.54 10.91 62,793,376 +0.20(+1.91%)
Jan 18, 2024 10.95 11.01 10.67 10.70 73,529,048 -0.27(-2.48%)
Jan 17, 2024 10.88 11.01 10.82 10.97 54,157,712 -0.18(-1.66%)
Jan 16, 2024 11.00 11.20 10.89 11.16 46,563,220 +0.00(+0.00%)
Jan 12, 2024 11.34 11.46 11.11 11.16 56,514,972 -0.24(-2.13%)
Jan 11, 2024 11.44 11.46 11.27 11.40 50,097,368 -0.12(-1.01%)
Jan 10, 2024 11.52 11.55 11.40 11.52 38,530,120 -0.01(-0.08%)
Jan 09, 2024 11.50 11.59 11.46 11.53 50,843,952 -0.13(-1.09%)
Jan 08, 2024 11.54 11.73 11.48 11.66 42,620,052 +0.12(+1.01%)
Jan 05, 2024 11.34 11.72 11.32 11.54 45,643,416 +0.17(+1.46%)
Jan 04, 2024 11.45 11.51 11.32 11.37 56,383,116 -0.03(-0.26%)
Jan 03, 2024 11.70 11.71 11.33 11.40 71,968,752 -0.44(-3.70%)
Jan 02, 2024 11.72 12.05 11.63 11.84 48,986,140 -0.03(-0.25%)
Dec 29, 2023 12.03 12.06 11.85 11.87 42,070,080 -0.15(-1.22%)
Dec 28, 2023 12.05 12.10 11.96 12.02 27,363,576 -0.05(-0.40%)
Dec 27, 2023 12.10 12.12 11.91 12.06 40,951,928 -0.06(-0.48%)
Dec 26, 2023 12.06 12.17 12.04 12.12 26,981,284 +0.10(+0.81%)
Dec 22, 2023 12.00 12.13 11.96 12.03 44,955,912 +0.01(+0.08%)
Dec 21, 2023 11.62 12.03 11.59 12.02 68,231,160 +0.53(+4.58%)
Dec 20, 2023 11.66 11.82 11.48 11.49 54,799,836 -0.21(-1.83%)
Dec 19, 2023 11.66 11.75 11.58 11.70 36,660,060 +0.09(+0.75%)
Dec 18, 2023 11.68 11.76 11.60 11.62 44,551,696 -0.09(-0.75%)
Dec 15, 2023 11.75 11.86 11.62 11.70 87,804,080 -0.06(-0.50%)
Dec 14, 2023 11.17 11.81 11.17 11.76 113,657,264 +0.82(+7.47%)
Dec 13, 2023 10.74 10.99 10.52 10.94 69,880,600 +0.08(+0.72%)
Dec 12, 2023 10.80 10.91 10.76 10.87 41,226,928 +0.09(+0.81%)
Dec 11, 2023 10.73 10.86 10.69 10.78 40,656,420 +0.06(+0.54%)
Dec 08, 2023 10.53 10.78 10.51 10.72 50,282,304 +0.19(+1.76%)
Dec 07, 2023 10.43 10.59 10.40 10.54 41,568,636 +0.13(+1.22%)
Dec 06, 2023 10.47 10.59 10.39 10.41 48,439,108 +0.09(+0.85%)
Dec 05, 2023 10.36 10.40 10.26 10.32 42,757,408 -0.10(-0.93%)
Dec 04, 2023 10.24 10.51 10.22 10.42 55,596,284 +0.12(+1.13%)
Dec 01, 2023 10.02 10.32 9.951 10.30 63,282,516 +0.31(+3.12%)
Nov 30, 2023 10.40 10.42 9.913 9.990 82,601,328 -0.32(-3.12%)
Nov 29, 2023 10.59 10.67 10.28 10.31 79,249,192 +0.21(+2.12%)
Nov 28, 2023 10.06 10.13 9.971 10.10 39,500,076 +0.03(+0.29%)
Nov 27, 2023 10.10 10.15 10.03 10.07 33,087,158 -0.06(-0.58%)
Nov 24, 2023 10.01 10.25 10.01 10.13 22,622,534 +0.14(+1.37%)
Nov 22, 2023 9.971 10.11 9.903 9.990 42,262,056 +0.07(+0.69%)
Nov 21, 2023 10.01 10.05 9.835 9.922 48,797,660 -0.15(-1.45%)
Nov 20, 2023 10.02 10.16 9.991 10.07 48,200,632 +0.07(+0.68%)
Nov 17, 2023 9.990 10.05 9.922 10.00 37,599,348 +0.11(+1.08%)
Nov 16, 2023 10.13 10.16 9.835 9.893 46,644,020 -0.30(-2.96%)
Nov 15, 2023 10.14 10.29 10.12 10.19 46,297,892 +0.07(+0.67%)
Nov 14, 2023 9.728 10.19 9.718 10.13 69,474,560 +0.56(+5.91%)
Nov 13, 2023 9.572 9.606 9.484 9.562 35,348,428 -0.04(-0.41%)
Nov 10, 2023 9.552 9.611 9.416 9.601 46,339,760 +0.16(+1.65%)
Nov 09, 2023 9.776 9.805 9.435 9.445 60,877,324 -0.34(-3.48%)
Nov 08, 2023 9.922 9.942 9.766 9.786 39,652,012 -0.12(-1.18%)
Nov 07, 2023 9.981 10.02 9.786 9.903 51,707,180 -0.14(-1.36%)
Nov 06, 2023 10.28 10.32 9.971 10.04 49,613,108 -0.24(-2.37%)
Nov 03, 2023 9.990 10.36 9.981 10.28 62,557,024 +0.41(+4.14%)
Nov 02, 2023 9.757 9.883 9.708 9.874 68,688,944 +0.22(+2.32%)
Nov 01, 2023 9.581 9.669 9.504 9.650 77,466,600 +0.16(+1.64%)
Oct 31, 2023 9.465 9.650 9.377 9.494 84,482,952 +0.13(+1.35%)
Oct 30, 2023 9.664 9.722 9.281 9.367 111,069,824 -0.18(-1.91%)
Oct 27, 2023 10.48 10.52 9.492 9.549 195,853,488 -1.33(-12.25%)
Oct 26, 2023 11.42 11.44 10.86 10.88 88,257,720 -0.18(-1.65%)
Oct 25, 2023 10.88 11.16 10.75 11.06 77,056,016 +0.14(+1.32%)
Oct 24, 2023 11.03 11.09 10.91 10.92 49,786,184 -0.09(-0.78%)
Oct 23, 2023 11.07 11.21 10.95 11.01 51,169,392 -0.15(-1.37%)
Oct 20, 2023 11.10 11.28 11.06 11.16 55,599,568 +0.11(+0.95%)
Oct 19, 2023 11.11 11.28 11.04 11.05 51,103,748 -0.21(-1.87%)
Oct 18, 2023 11.44 11.44 11.27 11.27 46,783,700 -0.28(-2.41%)
Oct 17, 2023 11.36 11.67 11.36 11.54 42,233,804 +0.11(+0.92%)
Oct 16, 2023 11.42 11.47 11.33 11.44 30,429,002 +0.12(+1.02%)
Oct 13, 2023 11.48 11.51 11.31 11.32 49,322,428 -0.18(-1.58%)
Oct 12, 2023 11.39 11.57 11.35 11.51 53,823,496 -0.24(-2.04%)
Oct 11, 2023 11.78 11.88 11.65 11.74 32,542,564 +0.05(+0.41%)
Oct 10, 2023 11.60 11.79 11.59 11.70 42,132,912 +0.12(+1.08%)
Oct 09, 2023 11.31 11.65 11.29 11.57 34,752,800 +0.07(+0.58%)
Oct 06, 2023 11.33 11.65 11.20 11.51 60,033,344 +0.10(+0.84%)
Oct 05, 2023 11.45 11.51 11.21 11.41 49,437,300 -0.09(-0.75%)
Oct 04, 2023 11.52 11.58 11.39 11.50 47,107,716 -0.08(-0.66%)
Oct 03, 2023 11.66 11.73 11.52 11.57 57,429,176 -0.23(-1.95%)
Oct 02, 2023 11.87 11.93 11.73 11.80 53,400,532 -0.11(-0.89%)
Sep 29, 2023 12.09 12.14 11.84 11.91 65,048,596 -0.13(-1.11%)
Sep 28, 2023 11.81 12.14 11.67 12.04 51,202,496 +0.16(+1.37%)
Sep 27, 2023 12.00 12.00 11.75 11.88 43,398,776 -0.04(-0.32%)
Sep 26, 2023 11.98 12.13 11.86 11.92 42,986,376 -0.14(-1.19%)
Sep 25, 2023 11.84 12.16 12.01 12.06 42,979,788 +0.14(+1.21%)
Sep 22, 2023 11.98 12.24 11.90 11.92 68,064,888 +0.22(+1.89%)
Sep 21, 2023 11.70 11.84 11.66 11.70 41,840,568 -0.15(-1.29%)
Sep 20, 2023 12.13 12.15 11.84 11.85 39,041,812 -0.19(-1.59%)
Sep 19, 2023 11.83 12.13 11.80 12.04 42,633,060 +0.21(+1.78%)
Sep 18, 2023 11.98 12.00 11.74 11.83 49,459,060 -0.26(-2.14%)
Sep 15, 2023 11.89 12.26 11.89 12.09 66,733,368 -0.01(-0.08%)
Sep 14, 2023 12.09 12.18 11.90 12.10 45,236,188 -0.02(-0.16%)
Sep 13, 2023 12.17 12.38 12.11 12.12 65,232,004 +0.18(+1.53%)
Sep 12, 2023 11.73 12.07 11.72 11.94 51,611,216 +0.22(+1.88%)
Sep 11, 2023 11.85 11.89 11.67 11.72 36,157,052 -0.08(-0.65%)
Sep 08, 2023 11.48 11.85 11.48 11.79 51,668,864 +0.33(+2.84%)
Sep 07, 2023 11.46 11.55 11.41 11.47 40,532,228 -0.11(-0.91%)
Sep 06, 2023 11.51 11.61 11.34 11.57 43,664,872 -0.02(-0.17%)
Sep 05, 2023 11.62 11.68 11.54 11.59 36,706,764 -0.05(-0.41%)
Sep 01, 2023 11.66 11.76 11.54 11.64 36,209,580 +0.01(+0.08%)
Aug 31, 2023 11.63 11.76 11.59 11.63 40,688,828 +0.10(+0.83%)
Aug 30, 2023 11.57 11.65 11.51 11.53 31,926,378 -0.02(-0.17%)
Aug 29, 2023 11.46 11.56 11.40 11.55 33,349,042 +0.14(+1.26%)
Aug 28, 2023 11.46 11.56 11.36 11.41 30,957,384 -0.01(-0.08%)
Aug 25, 2023 11.34 11.50 11.10 11.42 49,657,092 +0.15(+1.36%)
Aug 24, 2023 11.40 11.44 11.27 11.27 34,728,252 -0.20(-1.76%)
Aug 23, 2023 11.33 11.48 11.31 11.47 31,696,862 +0.09(+0.76%)
Aug 22, 2023 11.51 11.53 11.35 11.38 33,415,492 -0.10(-0.84%)
Aug 21, 2023 11.54 11.56 11.38 11.48 34,880,684 +0.01(+0.08%)
Aug 18, 2023 11.25 11.52 11.24 11.47 46,434,164 +0.12(+1.10%)
Aug 17, 2023 11.39 11.48 11.29 11.34 37,705,188 +0.02(+0.17%)
Aug 16, 2023 11.41 11.53 11.31 11.32 46,727,748 -0.16(-1.42%)
Aug 15, 2023 11.56 11.64 11.48 11.49 44,425,076 -0.21(-1.80%)
Aug 14, 2023 11.53 11.73 11.52 11.70 50,148,048 +0.06(+0.49%)
Aug 11, 2023 11.62 11.70 11.51 11.64 67,139,560 -0.02(-0.16%)
Aug 10, 2023 12.25 12.25 11.58 11.66 108,681,576 -0.55(-4.48%)
Aug 09, 2023 12.24 12.30 12.14 12.21 44,746,604 -0.14(-1.16%)
Aug 08, 2023 12.24 12.37 12.18 12.35 47,031,948 -0.06(-0.46%)
Aug 07, 2023 12.40 12.43 12.25 12.41 45,802,908 +0.05(+0.39%)
Aug 04, 2023 12.56 12.56 12.27 12.36 50,494,460 -0.20(-1.60%)
Aug 03, 2023 12.45 12.60 12.33 12.56 54,377,604 +0.06(+0.46%)
Aug 02, 2023 12.66 12.68 12.44 12.50 60,439,768 -0.36(-2.83%)
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.