Skip to main content

Ford Motor (NY: F )

13.23 -0.15 (-1.12%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 19.06 19.79 19.76 93,645,432 +0.74(+3.89%)
Jan 28, 2022 18.81 19.03 18.42 19.02 90,072,496 +0.09(+0.46%)
Jan 27, 2022 19.67 20.00 18.80 18.93 108,916,536 -0.35(-1.81%)
Jan 26, 2022 20.35 20.38 18.95 19.28 140,045,296 -0.07(-0.35%)
Jan 25, 2022 19.37 19.62 18.94 19.35 120,344,648 -0.40(-2.01%)
Jan 24, 2022 19.30 19.82 18.21 19.75 192,766,192 -0.25(-1.26%)
Jan 21, 2022 20.54 20.82 19.89 20.00 150,285,920 -0.97(-4.62%)
Jan 20, 2022 21.19 22.34 20.89 20.97 156,112,736 -0.77(-3.56%)
Jan 19, 2022 23.87 24.13 21.70 21.74 158,071,088 -1.87(-7.92%)
Jan 18, 2022 24.08 24.34 23.53 23.61 114,126,160 -0.78(-3.22%)
Jan 14, 2022 24.39 0 +0.16(+0.68%)
Jan 13, 2022 23.86 25.05 23.60 24.23 190,916,976 +0.53(+2.25%)
Jan 12, 2022 23.83 24.06 23.25 23.70 107,186,904 +0.12(+0.49%)
Jan 11, 2022 23.03 23.58 22.55 23.58 109,226,280 +0.48(+2.10%)
Jan 10, 2022 23.34 23.67 22.61 23.10 126,518,448 -0.57(-2.41%)
Jan 07, 2022 23.89 24.12 23.28 23.67 131,158,976 -0.02(-0.08%)
Jan 06, 2022 23.33 23.84 22.62 23.69 159,640,944 +0.77(+3.38%)
Jan 05, 2022 23.30 24.16 22.73 22.91 261,481,712 -0.63(-2.67%)
Jan 04, 2022 21.81 23.78 21.71 23.54 321,022,592 +2.46(+11.67%)
Jan 03, 2022 20.60 21.19 20.40 21.08 114,048,392 +0.97(+4.82%)
Dec 31, 2021 19.81 20.35 19.81 20.11 53,591,672 +0.29(+1.47%)
Dec 30, 2021 19.94 20.30 19.82 19.82 53,204,216 -0.09(-0.44%)
Dec 29, 2021 20.06 20.11 19.80 19.91 38,892,652 -0.19(-0.96%)
Dec 28, 2021 20.01 20.40 19.94 20.10 54,508,108 -0.04(-0.19%)
Dec 27, 2021 19.62 20.23 19.47 20.14 61,307,072 +0.53(+2.72%)
Dec 23, 2021 19.45 19.86 19.37 19.61 52,260,576 +0.11(+0.55%)
Dec 22, 2021 19.02 19.70 19.02 19.50 78,117,024 +0.51(+2.70%)
Dec 21, 2021 19.13 19.17 18.72 18.99 60,730,384 +0.18(+0.98%)
Dec 20, 2021 18.85 19.00 18.45 18.81 76,817,392 -0.34(-1.77%)
Dec 17, 2021 19.40 19.60 18.98 19.15 102,189,544 -0.56(-2.85%)
Dec 16, 2021 19.92 20.43 19.62 19.71 110,160,200 +0.16(+0.79%)
Dec 15, 2021 19.36 19.69 18.93 19.55 82,339,344 +0.14(+0.70%)
Dec 14, 2021 19.17 19.54 18.77 19.42 128,489,840 -0.37(-1.86%)
Dec 13, 2021 20.57 20.63 19.49 19.79 130,980,968 -0.99(-4.76%)
Dec 10, 2021 19.15 20.81 19.13 20.77 175,188,624 +1.82(+9.61%)
Dec 09, 2021 19.14 19.30 18.92 18.95 65,207,928 -0.23(-1.21%)
Dec 08, 2021 19.54 19.55 19.13 19.18 65,268,044 -0.15(-0.75%)
Dec 07, 2021 19.03 19.43 18.90 19.33 77,889,088 +0.72(+3.85%)
Dec 06, 2021 18.62 18.87 18.03 18.61 90,943,480 +0.08(+0.42%)
Dec 03, 2021 19.73 19.76 18.33 18.54 124,196,472 -0.71(-3.67%)
Dec 02, 2021 18.88 19.48 18.67 19.24 97,005,712 +0.28(+1.48%)
Dec 01, 2021 19.01 19.82 18.91 18.96 129,381,800 +0.38(+2.03%)
Nov 30, 2021 19.00 19.32 18.43 18.58 106,473,008 -0.46(-2.44%)
Nov 29, 2021 19.44 19.55 18.87 19.05 71,280,712 -0.08(-0.40%)
Nov 26, 2021 19.04 19.21 18.86 19.13 51,045,708 -0.48(-2.47%)
Nov 24, 2021 19.34 19.70 19.16 19.61 79,845,328 +0.05(+0.25%)
Nov 23, 2021 19.79 19.88 19.34 19.56 93,762,640 -0.27(-1.37%)
Nov 22, 2021 18.78 20.13 18.70 19.83 142,158,928 +1.06(+5.62%)
Nov 19, 2021 19.02 19.05 18.63 18.78 66,718,900 -0.16(-0.87%)
Nov 18, 2021 19.52 18.99 18.75 18.94 114,620,856 -0.28(-1.46%)
Nov 17, 2021 19.02 19.28 18.73 19.22 83,619,608 +0.15(+0.81%)
Nov 16, 2021 19.18 19.33 18.82 19.07 68,496,136 -0.07(-0.35%)
Nov 15, 2021 18.75 19.22 18.44 19.14 87,889,896 +0.35(+1.85%)
Nov 12, 2021 18.67 18.91 18.51 18.79 80,780,520 -0.05(-0.26%)
Nov 11, 2021 18.92 19.12 18.56 18.84 99,848,976 -0.30(-1.56%)
Nov 10, 2021 19.16 19.14 237,252,080 -0.25(-1.29%)
Nov 09, 2021 19.75 19.76 18.70 19.39 170,589,344 -0.03(-0.15%)
Nov 08, 2021 18.69 19.68 18.54 19.42 158,677,600 +0.83(+4.46%)
Nov 05, 2021 18.99 19.00 18.30 18.59 126,853,096 -0.13(-0.67%)
Nov 04, 2021 18.23 18.79 18.04 18.71 163,431,424 +0.76(+4.24%)
Nov 03, 2021 17.27 18.14 17.23 17.95 108,592,616 +0.60(+3.44%)
Nov 02, 2021 17.49 17.53 17.08 17.35 119,351,840 +0.06(+0.33%)
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.