Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.975 10.05 9.681 9.815 82,981,960 -0.05(-0.51%)
Feb 25, 2021 10.25 10.40 9.832 9.866 89,514,920 -0.43(-4.16%)
Feb 24, 2021 9.790 10.40 9.765 10.29 113,228,552 +0.55(+5.59%)
Feb 23, 2021 9.723 9.773 9.337 9.748 86,802,560 -0.07(-0.68%)
Feb 22, 2021 9.656 10.02 9.647 9.815 74,048,040 +0.10(+1.04%)
Feb 19, 2021 9.664 9.723 9.614 9.715 57,950,712 +0.13(+1.31%)
Feb 18, 2021 9.538 9.631 9.480 9.589 44,949,680 -0.04(-0.44%)
Feb 17, 2021 9.740 9.740 9.538 9.631 59,146,780 -0.05(-0.52%)
Feb 16, 2021 9.647 9.815 9.547 9.681 57,634,820 +0.08(+0.79%)
Feb 12, 2021 9.580 9.748 9.538 9.606 52,927,056 +0.00(+0.00%)
Feb 11, 2021 9.782 9.849 9.488 9.606 66,328,192 -0.26(-2.64%)
Feb 10, 2021 10.07 10.08 9.673 9.866 90,742,816 -0.14(-1.42%)
Feb 09, 2021 9.681 10.10 9.639 10.01 121,533,128 +0.31(+3.20%)
Feb 08, 2021 9.664 9.715 9.488 9.698 90,122,952 +0.04(+0.43%)
Feb 05, 2021 9.899 9.983 9.480 9.656 135,177,712 +0.12(+1.23%)
Feb 04, 2021 9.564 9.748 9.371 9.538 126,339,304 +0.14(+1.52%)
Feb 03, 2021 9.161 9.530 9.094 9.396 98,307,944 +0.29(+3.13%)
Feb 02, 2021 9.345 9.396 8.985 9.111 95,564,880 +0.03(+0.28%)
Feb 01, 2021 8.934 9.597 8.691 9.085 186,814,272 +0.25(+2.85%)
Jan 29, 2021 8.859 9.090 8.767 8.834 88,121,128 -0.16(-1.77%)
Jan 28, 2021 9.085 9.270 8.985 8.993 92,071,432 -0.06(-0.65%)
Jan 27, 2021 9.245 9.371 8.976 9.052 98,468,144 -0.34(-3.57%)
Jan 26, 2021 9.488 9.673 9.329 9.387 78,770,344 -0.08(-0.89%)
Jan 25, 2021 9.639 9.664 9.127 9.471 141,422,848 -0.19(-2.00%)
Jan 22, 2021 9.782 9.807 9.513 9.664 155,995,776 -0.01(-0.09%)
Jan 21, 2021 9.463 10.19 9.329 9.673 336,488,928 +0.56(+6.17%)
Jan 20, 2021 8.582 9.119 8.549 9.111 147,083,472 +0.70(+8.38%)
Jan 19, 2021 8.439 8.565 8.364 8.406 93,582,984 +0.16(+1.93%)
Jan 15, 2021 8.423 8.431 8.238 8.246 119,184,128 -0.29(-3.34%)
Jan 14, 2021 8.230 8.557 8.213 8.532 134,040,248 +0.33(+3.99%)
Jan 13, 2021 8.314 8.322 8.087 8.205 106,573,968 +0.00(+0.00%)
Jan 12, 2021 7.802 8.238 7.793 8.205 148,461,488 +0.40(+5.16%)
Jan 11, 2021 7.441 7.819 7.399 7.802 114,409,840 +0.25(+3.33%)
Jan 08, 2021 7.634 7.668 7.458 7.550 70,522,488 -0.05(-0.66%)
Jan 07, 2021 7.500 7.617 7.450 7.601 91,793,880 +0.18(+2.49%)
Jan 06, 2021 7.374 7.500 7.282 7.416 86,442,168 +0.16(+2.20%)
Jan 05, 2021 7.106 7.315 7.097 7.257 83,522,432 +0.11(+1.53%)
Jan 04, 2021 7.391 7.416 7.072 7.148 101,228,528 -0.23(-3.07%)
Dec 31, 2020 7.374 7.374 7.374 45,800,252 -0.06(-0.79%)
Dec 30, 2020 7.408 7.483 7.391 7.433 45,800,252 +0.03(+0.45%)
Dec 29, 2020 7.491 7.491 7.366 7.399 44,700,708 -0.06(-0.79%)
Dec 28, 2020 7.483 7.533 7.433 7.458 45,310,292 +0.03(+0.34%)
Dec 24, 2020 7.559 7.567 7.382 7.433 33,289,460 -0.11(-1.45%)
Dec 23, 2020 7.399 7.575 7.382 7.542 64,411,652 +0.17(+2.28%)
Dec 22, 2020 7.533 7.542 7.340 7.374 70,379,536 -0.12(-1.57%)
Dec 21, 2020 7.441 7.559 7.374 7.491 76,122,120 -0.02(-0.22%)
Dec 18, 2020 7.626 7.626 7.475 7.508 93,889,080 -0.11(-1.43%)
Dec 17, 2020 7.626 7.659 7.550 7.617 58,697,296 +0.03(+0.44%)
Dec 16, 2020 7.693 7.701 7.525 7.584 65,716,000 -0.09(-1.20%)
Dec 15, 2020 7.575 7.676 7.500 7.676 82,974,664 +0.20(+2.69%)
Dec 14, 2020 7.659 7.701 7.450 7.475 91,510,504 -0.09(-1.22%)
Dec 11, 2020 7.710 7.710 7.559 7.567 87,539,896 -0.08(-1.10%)
Dec 10, 2020 7.810 7.819 7.634 7.651 99,141,904 -0.28(-3.49%)
Dec 09, 2020 7.810 7.961 7.793 7.928 72,413,592 +0.17(+2.16%)
Dec 08, 2020 7.710 7.827 7.693 7.760 67,043,712 +0.03(+0.33%)
Dec 07, 2020 7.810 7.827 7.676 7.735 69,422,656 -0.10(-1.28%)
Dec 04, 2020 7.768 7.919 7.752 7.835 58,141,436 +0.11(+1.41%)
Dec 03, 2020 7.768 7.819 7.676 7.726 59,905,008 +0.01(+0.11%)
Dec 02, 2020 7.684 7.752 7.617 7.718 57,417,936 -0.04(-0.54%)
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.