Skip to main content

Ford Motor (NY: F )

13.20 +0.14 (+1.06%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.861 7.869 7.721 7.828 69,042,672 -0.02(-0.21%)
Jul 30, 2019 7.853 7.869 7.787 7.845 44,956,080 -0.04(-0.52%)
Jul 29, 2019 7.886 7.951 7.820 7.886 44,420,140 +0.02(+0.31%)
Jul 26, 2019 7.869 7.927 7.812 7.861 58,082,420 +0.01(+0.10%)
Jul 25, 2019 8.009 8.033 7.721 7.853 163,001,872 -0.63(-7.45%)
Jul 24, 2019 8.362 8.502 8.329 8.485 74,132,648 +0.13(+1.57%)
Jul 23, 2019 8.321 8.395 8.263 8.354 90,830,416 +0.12(+1.50%)
Jul 22, 2019 8.321 8.354 8.214 8.231 44,106,780 -0.02(-0.30%)
Jul 19, 2019 8.336 8.352 8.255 8.255 47,576,492 -0.05(-0.58%)
Jul 18, 2019 8.336 8.344 8.239 8.304 31,913,450 -0.06(-0.68%)
Jul 17, 2019 8.482 8.498 8.344 8.360 31,140,112 -0.15(-1.71%)
Jul 16, 2019 8.393 8.506 8.320 8.506 36,477,484 +0.09(+1.06%)
Jul 15, 2019 8.490 8.547 8.369 8.417 41,702,784 -0.07(-0.86%)
Jul 12, 2019 8.288 8.498 8.288 8.490 50,363,820 +0.24(+2.94%)
Jul 11, 2019 8.215 8.255 8.182 8.247 34,172,320 +0.06(+0.79%)
Jul 10, 2019 8.247 8.304 8.182 8.182 35,930,664 -0.02(-0.30%)
Jul 09, 2019 8.231 8.247 8.174 8.207 31,054,658 -0.05(-0.59%)
Jul 08, 2019 8.255 8.304 8.239 8.255 28,710,464 +0.00(+0.00%)
Jul 05, 2019 8.239 8.312 8.166 8.255 26,438,674 +0.00(+0.00%)
Jul 03, 2019 8.239 8.336 8.199 8.255 23,879,430 +0.06(+0.79%)
Jul 02, 2019 8.215 8.263 8.126 8.191 36,713,680 -0.02(-0.30%)
Jul 01, 2019 8.369 8.441 8.150 8.215 47,614,804 -0.06(-0.78%)
Jun 28, 2019 8.255 8.344 8.255 8.280 46,402,204 +0.02(+0.29%)
Jun 27, 2019 8.126 8.288 8.093 8.255 53,070,872 +0.23(+2.93%)
Jun 26, 2019 7.988 8.061 7.948 8.021 41,684,536 +0.06(+0.71%)
Jun 25, 2019 8.069 8.085 7.956 7.964 35,430,140 -0.09(-1.11%)
Jun 24, 2019 8.053 8.110 8.037 8.053 34,708,516 -0.03(-0.40%)
Jun 21, 2019 8.118 8.134 8.021 8.085 59,188,904 -0.04(-0.50%)
Jun 20, 2019 8.199 8.215 8.053 8.126 39,639,960 +0.00(+0.00%)
Jun 19, 2019 8.215 8.239 8.118 8.126 35,880,528 -0.05(-0.59%)
Jun 18, 2019 8.158 8.255 8.134 8.174 40,256,980 +0.04(+0.50%)
Jun 17, 2019 8.085 8.166 8.045 8.134 23,950,142 +0.06(+0.70%)
Jun 14, 2019 8.101 8.126 8.045 8.077 26,630,558 -0.06(-0.80%)
Jun 13, 2019 7.988 8.142 7.932 8.142 31,573,420 +0.17(+2.13%)
Jun 12, 2019 8.012 8.037 7.964 7.972 26,868,440 -0.04(-0.51%)
Jun 11, 2019 7.988 8.077 7.923 8.012 32,655,560 +0.06(+0.81%)
Jun 10, 2019 8.004 8.118 7.899 7.948 41,857,488 +0.05(+0.61%)
Jun 07, 2019 7.899 7.948 7.851 7.899 23,288,950 +0.01(+0.10%)
Jun 06, 2019 7.867 7.948 7.818 7.891 34,955,432 -0.02(-0.31%)
Jun 05, 2019 7.988 8.029 7.810 7.915 52,443,660 -0.11(-1.41%)
Jun 04, 2019 7.875 8.053 7.867 8.029 46,116,576 +0.25(+3.23%)
Jun 03, 2019 7.786 7.810 7.656 7.778 48,737,744 +0.07(+0.95%)
May 31, 2019 7.673 7.721 7.547 7.705 59,616,776 -0.18(-2.26%)
May 30, 2019 7.883 7.964 7.834 7.883 30,564,642 +0.02(+0.31%)
May 29, 2019 7.843 7.891 7.729 7.859 39,091,148 -0.06(-0.72%)
May 28, 2019 7.988 8.012 7.907 7.915 31,579,900 -0.04(-0.51%)
May 24, 2019 8.029 8.053 7.932 7.956 24,957,716 -0.02(-0.20%)
May 23, 2019 7.972 7.972 7.826 7.972 52,474,492 -0.10(-1.20%)
May 22, 2019 8.231 8.263 8.037 8.069 63,514,904 -0.22(-2.64%)
May 21, 2019 8.344 8.344 8.215 8.288 37,182,320 -0.03(-0.39%)
May 20, 2019 8.336 8.336 8.255 8.320 36,486,864 -0.01(-0.10%)
May 17, 2019 8.352 8.450 8.288 8.328 42,707,960 -0.09(-1.06%)
May 16, 2019 8.336 8.450 8.336 8.417 40,399,516 +0.03(+0.39%)
May 15, 2019 8.263 8.417 8.126 8.385 54,427,216 +0.10(+1.17%)
May 14, 2019 8.215 8.328 8.199 8.288 37,694,988 +0.13(+1.59%)
May 13, 2019 8.231 8.304 8.126 8.158 63,138,272 -0.24(-2.89%)
May 10, 2019 8.352 8.425 8.255 8.401 46,494,004 +0.15(+1.76%)
May 09, 2019 8.304 8.336 8.150 8.255 53,895,348 -0.11(-1.35%)
May 08, 2019 8.401 8.458 8.344 8.369 41,351,724 -0.03(-0.39%)
May 07, 2019 8.360 8.425 8.336 8.401 50,739,620 +0.01(+0.10%)
May 06, 2019 8.191 8.433 8.191 8.393 35,344,324 -0.03(-0.38%)
May 03, 2019 8.393 8.458 8.336 8.425 44,840,436 +0.06(+0.68%)
May 02, 2019 8.336 8.377 8.255 8.369 42,636,436 +0.03(+0.39%)
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.