Skip to main content

Ford Motor (NY: F )

13.23 +0.17 (+1.30%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.