Skip to main content

Ford Motor (NY: F )

13.19 +0.12 (+0.96%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.03 10.11 10.01 10.05 37,720,880 -0.06(-0.60%)
May 29, 2014 10.03 10.13 10.01 10.11 69,709,624 +0.14(+1.41%)
May 28, 2014 9.888 10.00 9.875 9.973 37,743,940 +0.09(+0.93%)
May 27, 2014 9.839 9.906 9.813 9.881 34,253,180 +0.09(+0.87%)
May 23, 2014 9.729 9.796 9.796 9.796 27,808,764 +0.03(+0.34%)
May 22, 2014 9.692 9.802 9.692 9.762 21,078,394 +0.03(+0.35%)
May 21, 2014 9.674 9.771 9.661 9.729 28,926,184 +0.09(+0.89%)
May 20, 2014 9.722 9.741 9.625 9.643 33,140,026 -0.09(-0.94%)
May 19, 2014 9.612 9.747 9.612 9.735 28,211,536 +0.10(+1.02%)
May 16, 2014 9.600 9.698 9.515 9.637 41,930,036 +0.04(+0.45%)
May 15, 2014 9.625 9.631 9.508 9.594 44,437,856 -0.04(-0.38%)
May 14, 2014 9.692 9.716 9.631 9.631 24,487,190 -0.07(-0.69%)
May 13, 2014 9.692 9.722 9.631 9.698 26,957,114 +0.01(+0.13%)
May 12, 2014 9.667 9.722 9.649 9.686 27,718,428 +0.04(+0.44%)
May 09, 2014 9.619 9.722 9.619 9.643 41,166,876 -0.02(-0.25%)
May 08, 2014 9.502 9.753 9.484 9.667 60,166,308 +0.21(+2.26%)
May 07, 2014 9.557 9.557 9.435 9.453 52,480,012 -0.06(-0.64%)
May 06, 2014 9.625 9.637 9.496 9.515 37,189,992 -0.11(-1.14%)
May 05, 2014 9.667 9.704 9.606 9.625 41,069,084 -0.10(-1.01%)
May 02, 2014 9.753 9.771 9.661 9.722 36,277,416 -0.01(-0.06%)
May 01, 2014 9.875 9.906 9.692 9.729 50,098,904 -0.15(-1.49%)
Apr 30, 2014 9.802 9.894 9.735 9.875 43,290,300 +0.09(+0.97%)
Apr 29, 2014 9.708 9.799 9.653 9.781 44,525,212 +0.09(+0.94%)
Apr 28, 2014 9.671 9.738 9.556 9.690 54,030,468 +0.12(+1.20%)
Apr 25, 2014 9.592 9.647 9.532 9.574 88,793,656 -0.33(-3.31%)
Apr 24, 2014 9.957 9.975 9.829 9.902 45,032,396 +0.05(+0.55%)
Apr 23, 2014 9.756 9.902 9.756 9.847 32,466,902 +0.08(+0.81%)
Apr 22, 2014 9.683 9.817 9.665 9.768 30,921,854 +0.07(+0.75%)
Apr 21, 2014 9.714 9.756 9.647 9.696 40,929,644 -0.01(-0.13%)
Apr 17, 2014 9.702 9.708 9.708 9.708 29,103,166 -0.04(-0.44%)
Apr 16, 2014 9.671 9.750 9.647 9.750 35,939,872 +0.14(+1.45%)
Apr 15, 2014 9.568 9.635 9.501 9.611 47,074,388 +0.08(+0.89%)
Apr 14, 2014 9.544 9.568 9.423 9.526 33,320,560 +0.04(+0.45%)
Apr 11, 2014 9.586 9.659 9.465 9.483 64,834,340 +0.00(+0.00%)
Apr 10, 2014 9.647 9.653 9.459 9.483 50,655,016 -0.13(-1.33%)
Apr 09, 2014 9.708 9.759 9.556 9.611 60,169,256 -0.16(-1.61%)
Apr 08, 2014 9.702 9.805 9.659 9.768 43,962,028 +0.10(+1.00%)
Apr 07, 2014 9.756 9.811 9.623 9.671 46,226,696 -0.12(-1.18%)
Apr 04, 2014 10.01 10.01 9.774 9.787 50,310,120 -0.16(-1.59%)
Apr 03, 2014 9.987 10.01 9.914 9.944 42,964,244 -0.04(-0.43%)
Apr 02, 2014 9.859 10.01 9.799 9.987 65,520,348 +0.08(+0.86%)
Apr 01, 2014 9.508 9.984 9.508 9.902 139,914,352 +0.44(+4.62%)
Mar 31, 2014 9.465 9.483 9.392 9.465 44,259,120 +0.09(+0.97%)
Mar 28, 2014 9.295 9.453 9.289 9.374 60,347,716 +0.12(+1.31%)
Mar 27, 2014 9.253 9.332 9.204 9.253 46,309,600 +0.00(+0.00%)
Mar 26, 2014 9.332 9.368 9.241 9.253 40,095,332 -0.05(-0.52%)
Mar 25, 2014 9.356 9.380 9.277 9.301 40,206,568 -0.04(-0.39%)
Mar 24, 2014 9.392 9.429 9.283 9.338 44,328,008 -0.05(-0.52%)
Mar 21, 2014 9.544 9.550 9.374 9.386 52,351,252 -0.05(-0.51%)
Mar 20, 2014 9.374 9.435 9.326 9.435 34,725,776 +0.04(+0.45%)
Mar 19, 2014 9.410 9.435 9.313 9.392 40,103,520 -0.01(-0.06%)
Mar 18, 2014 9.277 9.447 9.271 9.398 46,466,968 +0.13(+1.37%)
Mar 17, 2014 9.210 9.301 9.198 9.271 44,054,820 +0.12(+1.33%)
Mar 14, 2014 9.210 9.253 9.137 9.150 44,406,984 -0.06(-0.66%)
Mar 13, 2014 9.380 9.380 9.162 9.210 56,501,256 -0.13(-1.43%)
Mar 12, 2014 9.247 9.356 9.192 9.344 51,215,868 +0.06(+0.65%)
Mar 11, 2014 9.398 9.417 9.204 9.283 57,006,900 -0.13(-1.35%)
Mar 10, 2014 9.404 9.489 9.374 9.410 50,237,524 -0.07(-0.70%)
Mar 07, 2014 9.538 9.586 9.429 9.477 39,104,756 -0.03(-0.32%)
Mar 06, 2014 9.538 9.605 9.501 9.508 43,826,104 +0.02(+0.26%)
Mar 05, 2014 9.332 9.508 9.319 9.483 54,146,444 +0.16(+1.69%)
Mar 04, 2014 9.301 9.338 9.262 9.326 54,499,420 +0.10(+1.12%)
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.