Skip to main content

Ford Motor (NY: F )

13.18 +0.08 (+0.57%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.01 11.13 10.71 10.91 60,512,952 -0.38(-3.38%)
Jun 29, 2022 11.50 11.52 11.15 11.29 40,239,256 -0.28(-2.46%)
Jun 28, 2022 11.90 12.18 11.56 11.57 46,837,020 -0.23(-1.91%)
Jun 27, 2022 11.88 11.94 11.66 11.80 44,878,148 +0.03(+0.25%)
Jun 24, 2022 11.42 11.88 11.34 11.77 56,617,228 +0.44(+3.89%)
Jun 23, 2022 11.27 11.35 11.02 11.33 54,742,384 +0.08(+0.70%)
Jun 22, 2022 11.03 11.45 10.98 11.25 47,082,080 +0.02(+0.17%)
Jun 21, 2022 11.32 11.42 11.12 11.23 67,612,480 +0.23(+2.05%)
Jun 17, 2022 11.01 11.21 10.68 11.00 81,896,384 -0.02(-0.18%)
Jun 16, 2022 11.56 11.67 10.90 11.02 82,070,872 -1.00(-8.31%)
Jun 15, 2022 11.97 12.17 11.76 12.02 71,766,528 +0.07(+0.57%)
Jun 14, 2022 11.75 12.17 11.67 11.95 84,012,008 +0.38(+3.30%)
Jun 13, 2022 12.05 12.13 11.50 11.57 82,270,384 -0.92(-7.37%)
Jun 10, 2022 12.74 12.94 12.38 12.49 57,015,000 -0.52(-3.99%)
Jun 09, 2022 13.24 13.32 13.01 13.01 31,112,106 -0.24(-1.85%)
Jun 08, 2022 13.36 13.57 13.17 13.26 40,218,364 -0.21(-1.53%)
Jun 07, 2022 12.99 13.49 12.92 13.46 39,670,996 +0.27(+2.08%)
Jun 06, 2022 13.46 13.46 13.11 13.19 38,458,780 -0.04(-0.30%)
Jun 03, 2022 13.36 13.50 13.09 13.23 44,520,904 -0.38(-2.81%)
Jun 02, 2022 13.37 13.68 13.33 13.61 43,788,020 +0.33(+2.51%)
Jun 01, 2022 13.60 13.69 13.13 13.28 51,728,120 -0.13(-0.95%)
May 31, 2022 13.40 13.54 13.08 13.40 81,300,056 +0.05(+0.37%)
May 27, 2022 12.99 13.36 12.97 13.36 55,308,412 +0.50(+3.89%)
May 26, 2022 12.54 12.93 12.53 12.86 47,028,868 +0.40(+3.23%)
May 25, 2022 12.08 12.55 12.07 12.45 42,018,668 +0.28(+2.34%)
May 24, 2022 12.35 12.42 12.02 12.17 52,077,028 -0.40(-3.20%)
May 23, 2022 12.39 12.69 12.24 12.57 52,959,932 +0.32(+2.64%)
May 20, 2022 12.79 12.86 11.83 12.25 79,501,152 -0.34(-2.72%)
May 19, 2022 12.39 12.86 12.38 12.59 59,607,684 +0.07(+0.55%)
May 18, 2022 12.98 13.09 12.45 12.52 69,642,744 -0.73(-5.54%)
May 17, 2022 13.07 13.26 12.90 13.26 51,897,180 +0.47(+3.68%)
May 16, 2022 13.22 13.25 12.72 12.79 66,338,480 -0.44(-3.33%)
May 13, 2022 12.62 13.36 12.61 13.23 80,565,568 +1.04(+8.52%)
May 12, 2022 11.96 12.54 11.91 12.19 115,432,536 -0.38(-3.04%)
May 11, 2022 12.93 13.35 12.53 12.57 73,030,288 -0.51(-3.89%)
May 10, 2022 13.52 13.56 12.76 13.08 77,159,648 -0.02(-0.15%)
May 09, 2022 13.57 13.88 13.04 13.10 72,654,352 -0.82(-5.91%)
May 06, 2022 14.17 14.31 13.72 13.92 67,989,992 -0.31(-2.20%)
May 05, 2022 14.52 14.52 14.05 14.24 59,066,800 -0.44(-3.00%)
May 04, 2022 14.22 14.70 13.97 14.68 60,962,580 +0.41(+2.88%)
May 03, 2022 14.02 14.45 13.91 14.27 56,838,160 +0.28(+2.03%)
May 02, 2022 13.74 14.00 13.54 13.98 66,026,164 +0.11(+0.78%)
Apr 29, 2022 14.30 14.67 13.81 13.88 84,973,224 -0.45(-3.15%)
Apr 28, 2022 14.61 14.69 13.62 14.33 134,187,984 -0.23(-1.55%)
Apr 27, 2022 14.49 14.79 14.31 14.55 66,998,824 +0.14(+0.95%)
Apr 26, 2022 14.80 14.84 14.37 14.41 61,478,004 -0.47(-3.16%)
Apr 25, 2022 14.61 14.89 14.32 14.88 59,477,468 +0.16(+1.06%)
Apr 22, 2022 15.14 15.22 14.60 14.73 57,729,016 -0.55(-3.63%)
Apr 21, 2022 16.04 16.13 15.19 15.28 51,235,952 -0.34(-2.18%)
Apr 20, 2022 15.80 16.11 15.58 15.62 48,607,780 -0.10(-0.62%)
Apr 19, 2022 15.32 15.80 15.32 15.72 56,887,928 +0.47(+3.06%)
Apr 18, 2022 14.96 15.37 14.96 15.25 41,245,808 +0.18(+1.23%)
Apr 14, 2022 15.09 15.34 15.05 15.07 40,386,964 -0.03(-0.19%)
Apr 13, 2022 14.90 15.13 14.82 15.10 53,216,624 +0.15(+0.98%)
Apr 12, 2022 15.09 15.30 14.87 14.95 50,454,188 +0.08(+0.52%)
Apr 11, 2022 14.49 15.35 14.49 14.87 67,893,672 +0.22(+1.53%)
Apr 08, 2022 14.54 15.03 14.42 14.65 77,241,112 +0.09(+0.60%)
Apr 07, 2022 14.67 14.80 14.17 14.56 104,048,640 -0.42(-2.79%)
Apr 06, 2022 15.19 15.38 14.78 14.98 105,616,856 -0.42(-2.72%)
Apr 05, 2022 16.02 16.18 15.39 15.40 94,160,032 -0.82(-5.04%)
Apr 04, 2022 16.22 16.29 15.92 16.22 52,634,924 +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.