Skip to main content

Ford Motor (NY: F )

13.27 +0.21 (+1.57%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 9.244 9.330 8.924 9.109 186,794,560 -0.20(-2.12%)
Sep 29, 2014 9.946 10.10 9.133 9.306 134,588,000 -0.75(-7.47%)
Sep 26, 2014 9.995 10.06 9.965 10.06 33,176,634 +0.08(+0.80%)
Sep 25, 2014 10.10 10.10 9.958 9.977 30,939,692 -0.13(-1.28%)
Sep 24, 2014 10.00 10.13 10.00 10.11 35,738,348 +0.15(+1.48%)
Sep 23, 2014 10.04 10.07 9.942 9.958 45,917,148 -0.12(-1.16%)
Sep 22, 2014 10.21 10.23 10.06 10.08 38,645,452 -0.18(-1.74%)
Sep 19, 2014 10.27 10.32 10.21 10.25 56,845,096 +0.04(+0.42%)
Sep 18, 2014 10.19 10.25 10.16 10.21 31,578,902 +0.03(+0.30%)
Sep 17, 2014 10.22 10.28 10.17 10.18 41,179,916 +0.01(+0.06%)
Sep 16, 2014 10.09 10.18 9.952 10.17 38,599,700 +0.03(+0.30%)
Sep 15, 2014 10.20 10.24 10.11 10.14 38,457,552 -0.07(-0.72%)
Sep 12, 2014 10.25 10.27 10.16 10.22 26,812,534 -0.04(-0.42%)
Sep 11, 2014 10.22 10.26 10.17 10.26 23,815,818 +0.02(+0.18%)
Sep 10, 2014 10.25 10.30 10.23 10.24 27,023,748 +0.00(+0.00%)
Sep 09, 2014 10.34 10.36 10.22 10.24 43,280,532 -0.10(-1.01%)
Sep 08, 2014 10.31 10.39 10.29 10.35 77,233,808 -0.21(-1.98%)
Sep 05, 2014 10.65 10.65 10.43 10.56 48,390,480 -0.08(-0.75%)
Sep 04, 2014 10.75 10.85 10.59 10.64 33,663,520 -0.12(-1.14%)
Sep 03, 2014 10.91 11.01 10.74 10.76 41,767,568 -0.08(-0.74%)
Sep 02, 2014 10.77 10.85 10.77 10.84 30,100,708 +0.12(+1.09%)
Aug 29, 2014 10.76 10.72 10.72 10.72 24,962,574 -0.01(-0.06%)
Aug 28, 2014 10.64 10.75 10.60 10.73 27,364,752 +0.04(+0.35%)
Aug 27, 2014 10.61 10.72 10.60 10.69 29,586,536 +0.10(+0.99%)
Aug 26, 2014 10.63 10.68 10.59 10.59 19,754,080 -0.02(-0.23%)
Aug 25, 2014 10.60 10.65 10.59 10.61 17,488,208 +0.04(+0.35%)
Aug 22, 2014 10.67 10.71 10.56 10.57 32,953,650 -0.14(-1.32%)
Aug 21, 2014 10.73 10.77 10.71 10.72 24,439,558 -0.01(-0.06%)
Aug 20, 2014 10.69 10.73 10.62 10.72 23,064,688 +0.03(+0.29%)
Aug 19, 2014 10.78 10.79 10.67 10.69 25,815,584 -0.04(-0.40%)
Aug 18, 2014 10.70 10.79 10.70 10.73 27,883,000 +0.07(+0.69%)
Aug 15, 2014 10.77 10.77 10.58 10.66 34,033,120 -0.07(-0.69%)
Aug 14, 2014 10.72 10.77 10.61 10.73 32,039,694 +0.01(+0.06%)
Aug 13, 2014 10.77 10.77 10.67 10.73 42,503,944 +0.13(+1.22%)
Aug 12, 2014 10.56 10.72 10.56 10.60 41,424,560 +0.02(+0.23%)
Aug 11, 2014 10.57 10.62 10.54 10.57 28,926,580 +0.05(+0.47%)
Aug 08, 2014 10.35 10.54 10.32 10.53 47,690,276 +0.17(+1.61%)
Aug 07, 2014 10.49 10.53 10.33 10.36 32,466,000 -0.10(-0.94%)
Aug 06, 2014 10.31 10.52 10.31 10.46 35,514,736 +0.07(+0.65%)
Aug 05, 2014 10.43 10.56 10.33 10.39 40,177,484 -0.09(-0.88%)
Aug 04, 2014 10.45 10.55 10.43 10.48 40,033,424 +0.13(+1.25%)
Aug 01, 2014 10.50 10.58 10.30 10.35 54,684,616 -0.13(-1.23%)
Jul 31, 2014 10.65 10.67 10.48 10.48 54,912,448 -0.27(-2.52%)
Jul 30, 2014 10.79 10.84 10.67 10.75 48,972,340 +0.01(+0.09%)
Jul 29, 2014 10.79 10.91 10.73 10.74 53,922,484 -0.04(-0.40%)
Jul 28, 2014 10.77 10.83 10.68 10.79 48,509,028 +0.01(+0.11%)
Jul 25, 2014 10.95 10.96 10.71 10.77 56,420,424 -0.13(-1.23%)
Jul 24, 2014 11.01 11.08 10.81 10.91 88,031,624 +0.04(+0.34%)
Jul 23, 2014 10.90 10.98 10.87 10.87 50,285,860 -0.02(-0.22%)
Jul 22, 2014 10.87 10.92 10.80 10.90 40,011,096 +0.07(+0.68%)
Jul 21, 2014 10.79 10.95 10.79 10.82 31,365,650 -0.01(-0.11%)
Jul 18, 2014 10.88 10.91 10.79 10.84 40,621,028 -0.01(-0.11%)
Jul 17, 2014 10.80 11.06 10.79 10.85 77,230,968 -0.04(-0.34%)
Jul 16, 2014 10.80 10.93 10.77 10.88 58,768,968 +0.16(+1.48%)
Jul 15, 2014 10.73 10.79 10.67 10.73 37,001,316 -0.01(-0.06%)
Jul 14, 2014 10.71 10.76 10.67 10.73 33,368,782 +0.05(+0.46%)
Jul 11, 2014 10.58 10.69 10.57 10.68 32,952,956 +0.10(+0.98%)
Jul 10, 2014 10.52 10.63 10.50 10.58 32,769,408 -0.08(-0.75%)
Jul 09, 2014 10.49 10.67 10.48 10.66 43,879,468 +0.20(+1.87%)
Jul 08, 2014 10.53 10.54 10.43 10.46 37,959,908 -0.13(-1.21%)
Jul 07, 2014 10.51 10.64 10.51 10.59 32,984,732 +0.00(+0.00%)
Jul 03, 2014 10.54 10.59 10.59 10.59 22,210,510 +0.06(+0.58%)
Jul 02, 2014 10.51 10.58 10.50 10.53 27,796,656 +0.01(+0.06%)
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.