Skip to main content

Ford Motor (NY: F )

13.22 +0.16 (+1.26%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.258 9.346 9.183 9.233 48,495,268 -0.09(-0.94%)
Jan 29, 2015 9.177 9.390 8.976 9.321 64,861,104 +0.24(+2.70%)
Jan 28, 2015 9.309 9.309 9.051 9.076 64,599,172 -0.15(-1.63%)
Jan 27, 2015 9.295 9.314 9.177 9.227 55,681,532 -0.14(-1.53%)
Jan 26, 2015 9.308 9.413 9.298 9.370 40,597,020 +0.11(+1.14%)
Jan 23, 2015 9.333 9.370 9.252 9.264 34,796,500 -0.07(-0.80%)
Jan 22, 2015 9.326 9.364 9.258 9.339 38,077,748 +0.04(+0.40%)
Jan 21, 2015 9.308 9.388 9.246 9.302 37,450,520 -0.02(-0.27%)
Jan 20, 2015 9.370 9.401 9.165 9.326 45,796,532 -0.01(-0.07%)
Jan 16, 2015 9.202 9.345 9.165 9.333 51,645,988 +0.10(+1.08%)
Jan 15, 2015 9.388 9.420 9.196 9.233 40,200,480 -0.16(-1.65%)
Jan 14, 2015 9.364 9.420 9.215 9.388 58,836,036 -0.06(-0.66%)
Jan 13, 2015 9.556 9.618 9.370 9.451 42,291,764 -0.01(-0.07%)
Jan 12, 2015 9.513 9.519 9.388 9.457 36,566,664 +0.01(+0.07%)
Jan 09, 2015 9.606 9.612 9.357 9.451 37,693,756 -0.13(-1.36%)
Jan 08, 2015 9.569 9.618 9.463 9.581 54,504,308 +0.24(+2.53%)
Jan 07, 2015 9.183 9.376 9.177 9.345 41,940,804 +0.26(+2.87%)
Jan 06, 2015 9.246 9.258 8.935 9.084 53,048,576 -0.09(-0.95%)
Jan 05, 2015 9.395 9.401 9.128 9.171 70,748,744 -0.37(-3.91%)
Jan 02, 2015 9.687 9.724 9.434 9.544 39,877,996 -0.09(-0.90%)
Dec 31, 2014 9.637 9.631 9.631 9.631 28,857,172 +0.00(+0.00%)
Dec 30, 2014 9.618 9.693 9.597 9.631 23,807,654 -0.01(-0.13%)
Dec 29, 2014 9.550 9.743 9.531 9.643 30,792,212 +0.04(+0.45%)
Dec 26, 2014 9.507 9.621 9.482 9.600 18,776,140 +0.09(+0.98%)
Dec 24, 2014 9.550 9.507 9.507 9.507 11,473,213 -0.02(-0.20%)
Dec 23, 2014 9.451 9.600 9.451 9.525 33,517,088 +0.07(+0.72%)
Dec 22, 2014 9.370 9.469 9.320 9.457 40,591,732 +0.12(+1.26%)
Dec 19, 2014 9.190 9.351 9.159 9.339 65,734,152 +0.14(+1.49%)
Dec 18, 2014 9.134 9.202 9.016 9.202 57,130,316 +0.22(+2.49%)
Dec 17, 2014 8.804 9.022 8.767 8.978 47,276,384 +0.22(+2.56%)
Dec 16, 2014 8.817 8.985 8.655 8.755 70,600,904 -0.12(-1.33%)
Dec 15, 2014 9.233 9.267 8.867 8.873 76,234,936 -0.44(-4.74%)
Dec 12, 2014 9.444 9.451 9.314 9.314 36,508,868 -0.18(-1.90%)
Dec 11, 2014 9.426 9.625 9.339 9.494 48,825,700 +0.07(+0.79%)
Dec 10, 2014 9.587 9.587 9.413 9.420 39,603,068 -0.17(-1.75%)
Dec 09, 2014 9.351 9.587 9.165 9.587 37,386,456 +0.00(+0.00%)
Dec 08, 2014 9.743 9.786 9.556 9.587 41,061,600 -0.17(-1.72%)
Dec 05, 2014 9.879 9.879 9.712 9.755 47,800,160 -0.07(-0.70%)
Dec 04, 2014 9.941 9.960 9.786 9.823 37,585,760 -0.12(-1.25%)
Dec 03, 2014 9.867 10.02 9.867 9.948 60,449,624 +0.07(+0.69%)
Dec 02, 2014 9.854 9.910 9.699 9.879 51,989,392 +0.08(+0.82%)
Dec 01, 2014 9.805 9.873 9.755 9.799 48,305,592 +0.02(+0.25%)
Nov 28, 2014 9.724 9.774 9.612 9.774 29,967,788 +0.07(+0.77%)
Nov 26, 2014 9.724 9.699 9.699 9.699 32,193,492 -0.04(-0.45%)
Nov 25, 2014 9.780 9.842 9.699 9.743 51,857,212 +0.01(+0.06%)
Nov 24, 2014 9.637 9.749 9.631 9.736 52,779,540 +0.15(+1.56%)
Nov 21, 2014 9.718 9.724 9.550 9.587 41,216,524 -0.02(-0.19%)
Nov 20, 2014 9.550 9.724 9.494 9.606 34,056,212 +0.01(+0.13%)
Nov 19, 2014 9.618 9.618 9.482 9.594 36,413,848 -0.04(-0.39%)
Nov 18, 2014 9.755 9.786 9.475 9.631 70,247,520 -0.02(-0.26%)
Nov 17, 2014 9.538 9.693 9.444 9.656 74,821,856 +0.25(+2.64%)
Nov 14, 2014 9.326 9.485 9.311 9.407 59,698,388 +0.13(+1.41%)
Nov 13, 2014 9.140 9.426 9.134 9.277 80,927,880 +0.22(+2.40%)
Nov 12, 2014 8.898 9.090 8.860 9.059 58,289,748 +0.13(+1.46%)
Nov 11, 2014 8.730 8.966 8.699 8.929 56,827,864 +0.23(+2.64%)
Nov 10, 2014 8.817 8.823 8.668 8.699 58,496,436 -0.11(-1.20%)
Nov 07, 2014 8.835 8.867 8.780 8.804 48,692,496 -0.01(-0.14%)
Nov 06, 2014 8.649 8.833 8.649 8.817 58,627,508 +0.16(+1.79%)
Nov 05, 2014 8.717 8.730 8.618 8.662 41,909,556 -0.01(-0.07%)
Nov 04, 2014 8.662 8.699 8.612 8.668 31,687,876 -0.02(-0.29%)
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.