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

Ford Motor (NY:F)

10.04 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2025 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 (%)
Apr 25, 2025 10.05 10.10 9.970 10.04 88,682,672 -0.02(-0.20%)
Apr 24, 2025 9.870 10.09 9.815 10.06 87,008,736 +0.28(+2.86%)
Apr 23, 2025 9.840 10.01 9.710 9.780 158,629,456 +0.13(+1.35%)
Apr 22, 2025 9.550 9.720 9.530 9.650 121,325,440 +0.18(+1.90%)
Apr 21, 2025 9.580 9.630 9.350 9.470 94,119,744 -0.16(-1.66%)
Apr 17, 2025 9.410 9.690 9.405 9.630 129,204,576 +0.23(+2.45%)
Apr 16, 2025 9.470 9.620 9.290 9.400 133,743,472 -0.05(-0.53%)
Apr 15, 2025 9.610 9.630 9.380 9.450 125,430,488 -0.26(-2.68%)
Apr 14, 2025 9.380 9.810 9.200 9.710 189,917,808 +0.38(+4.07%)
Apr 11, 2025 9.110 9.350 9.040 9.330 146,259,216 +0.19(+2.08%)
Apr 10, 2025 9.100 9.280 8.880 9.140 163,448,144 -0.36(-3.79%)
Apr 09, 2025 8.500 9.540 8.441 9.500 199,547,168 +0.81(+9.32%)
Apr 08, 2025 9.520 9.520 8.550 8.690 199,192,832 -0.55(-5.95%)
Apr 07, 2025 9.270 9.570 9.000 9.240 274,708,000 -0.34(-3.55%)
Apr 04, 2025 9.310 9.730 9.200 9.580 177,499,696 +0.04(+0.42%)
Apr 03, 2025 9.995 10.20 9.530 9.540 220,207,776 -0.61(-6.01%)
Apr 02, 2025 9.835 10.27 9.820 10.15 136,666,080 +0.21(+2.11%)
Apr 01, 2025 10.10 10.17 9.810 9.940 135,380,880 -0.09(-0.90%)
Mar 31, 2025 9.570 10.11 9.545 10.03 139,945,584 +0.31(+3.19%)
Mar 28, 2025 9.840 9.890 9.620 9.720 136,868,384 -0.18(-1.82%)
Mar 27, 2025 10.26 10.40 9.820 9.900 228,906,224 -0.40(-3.88%)
Mar 26, 2025 10.27 10.35 10.09 10.30 140,823,568 +0.01(+0.10%)
Mar 25, 2025 10.30 10.35 10.17 10.29 83,642,488 +0.04(+0.39%)
Mar 24, 2025 10.04 10.25 10.01 10.25 102,805,600 +0.25(+2.50%)
Mar 21, 2025 9.910 10.12 9.830 10.00 240,639,568 -0.01(-0.10%)
Mar 20, 2025 10.07 10.15 9.990 10.01 109,067,984 -0.16(-1.57%)
Mar 19, 2025 9.960 10.28 9.945 10.17 124,681,944 +0.22(+2.21%)
Mar 18, 2025 9.950 10.04 9.880 9.950 102,718,736 +0.03(+0.30%)
Mar 17, 2025 9.740 9.980 9.740 9.920 98,573,856 +0.19(+1.95%)
Mar 14, 2025 9.660 9.790 9.640 9.730 91,313,768 +0.20(+2.10%)
Mar 13, 2025 9.570 9.950 9.500 9.530 137,698,800 -0.06(-0.63%)
Mar 12, 2025 9.700 9.710 9.460 9.590 129,952,120 -0.10(-1.03%)
Mar 11, 2025 9.920 9.960 9.490 9.690 210,077,712 -0.27(-2.71%)
Mar 10, 2025 9.770 10.14 9.770 9.960 167,142,208 +0.06(+0.61%)
Mar 07, 2025 9.540 9.960 9.510 9.900 150,644,992 +0.29(+3.02%)
Mar 06, 2025 9.515 9.720 9.420 9.610 136,606,864 -0.04(-0.41%)
Mar 05, 2025 9.260 9.670 9.200 9.650 157,659,616 +0.53(+5.81%)
Mar 04, 2025 9.230 9.270 9.060 9.120 167,266,512 -0.27(-2.88%)
Mar 03, 2025 9.710 9.820 9.320 9.390 154,357,776 -0.16(-1.68%)
Feb 28, 2025 9.320 9.690 9.310 9.550 137,992,592 +0.26(+2.80%)
Feb 27, 2025 9.440 9.530 9.290 9.290 70,481,536 -0.18(-1.90%)
Feb 26, 2025 9.460 9.620 9.440 9.470 87,888,192 +0.05(+0.53%)
Feb 25, 2025 9.360 9.490 9.310 9.420 88,878,048 +0.07(+0.75%)
Feb 24, 2025 9.310 9.400 9.210 9.350 72,492,272 +0.07(+0.75%)
Feb 21, 2025 9.380 9.410 9.230 9.280 58,437,732 -0.11(-1.17%)
Feb 20, 2025 9.330 9.395 9.280 9.390 39,593,468 +0.05(+0.54%)
Feb 19, 2025 9.270 9.390 9.210 9.340 50,021,576 +0.05(+0.54%)
Feb 18, 2025 9.320 9.350 9.230 9.290 62,036,856 +0.11(+1.20%)
Feb 14, 2025 9.132 9.209 9.093 9.180 55,536,848 +0.13(+1.39%)
Feb 13, 2025 8.996 9.112 8.948 9.054 74,303,240 +0.12(+1.30%)
Feb 12, 2025 8.880 8.996 8.812 8.938 69,498,872 +0.02(+0.22%)
Feb 11, 2025 8.919 8.967 8.880 8.919 56,535,364 -0.03(-0.32%)
Feb 10, 2025 8.957 9.006 8.831 8.948 74,410,696 +0.00(+0.00%)
Feb 07, 2025 9.035 9.054 8.889 8.948 145,497,392 -0.02(-0.22%)
Feb 06, 2025 9.190 9.335 8.967 8.967 229,919,024 -0.73(-7.49%)
Feb 05, 2025 9.838 9.989 9.645 9.693 126,684,792 -0.15(-1.48%)
Feb 04, 2025 9.625 9.838 9.592 9.838 70,827,216 +0.26(+2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.