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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 10.29 10.36 10.09 10.12 73,148,984 -0.17(-1.69%)
Mar 30, 2021 10.04 10.31 10.00 10.29 60,226,580 +0.26(+2.55%)
Mar 29, 2021 10.08 10.21 9.962 10.04 54,129,568 -0.12(-1.22%)
Mar 26, 2021 10.27 10.32 9.962 10.16 59,609,140 -0.02(-0.16%)
Mar 25, 2021 9.863 10.20 9.681 10.18 65,589,840 +0.15(+1.48%)
Mar 24, 2021 10.21 10.35 10.01 10.03 65,943,096 -0.06(-0.57%)
Mar 23, 2021 10.38 10.47 10.01 10.09 88,212,144 -0.53(-4.98%)
Mar 22, 2021 10.61 10.68 10.33 10.61 98,424,776 +0.02(+0.16%)
Mar 19, 2021 10.61 10.70 10.37 10.60 110,024,472 +0.28(+2.72%)
Mar 18, 2021 10.49 10.75 10.28 10.32 92,838,880 -0.17(-1.58%)
Mar 17, 2021 10.19 10.49 10.09 10.48 132,237,872 +0.17(+1.60%)
Mar 16, 2021 10.79 10.86 10.27 10.32 151,719,600 -0.59(-5.38%)
Mar 15, 2021 11.06 11.25 10.78 10.90 78,840,192 -0.14(-1.27%)
Mar 12, 2021 10.56 11.09 10.55 11.04 105,514,904 +0.46(+4.37%)
Mar 11, 2021 10.69 10.79 10.53 10.58 68,173,600 -0.08(-0.77%)
Mar 10, 2021 10.51 10.72 10.42 10.66 75,085,576 +0.28(+2.70%)
Mar 09, 2021 10.54 10.54 10.23 10.38 74,426,048 -0.07(-0.63%)
Mar 08, 2021 10.23 10.64 10.16 10.45 104,143,936 +0.31(+3.10%)
Mar 05, 2021 9.962 10.15 9.640 10.14 96,055,000 +0.28(+2.85%)
Mar 04, 2021 10.10 10.29 9.607 9.855 106,578,768 -0.20(-1.97%)
Mar 03, 2021 10.42 10.42 10.03 10.05 96,897,160 -0.31(-3.03%)
Mar 02, 2021 9.946 10.57 9.863 10.37 126,685,328 +0.47(+4.76%)
Mar 01, 2021 9.805 9.979 9.731 9.896 51,955,408 +0.23(+2.39%)
Feb 26, 2021 9.822 9.896 9.533 9.665 84,274,520 -0.05(-0.51%)
Feb 25, 2021 10.09 10.24 9.681 9.714 90,909,232 -0.42(-4.16%)
Feb 24, 2021 9.640 10.24 9.615 10.14 114,992,232 +0.54(+5.59%)
Feb 23, 2021 9.574 9.623 9.194 9.599 88,154,624 -0.07(-0.68%)
Feb 22, 2021 9.508 9.863 9.500 9.665 75,201,432 +0.10(+1.04%)
Feb 19, 2021 9.516 9.574 9.466 9.566 58,853,372 +0.12(+1.31%)
Feb 18, 2021 9.392 9.483 9.334 9.442 45,649,828 -0.04(-0.44%)
Feb 17, 2021 9.590 9.590 9.392 9.483 60,068,072 -0.05(-0.52%)
Feb 16, 2021 9.500 9.665 9.400 9.533 58,532,560 +0.07(+0.79%)
Feb 12, 2021 9.433 9.599 9.392 9.458 53,751,468 +0.00(+0.00%)
Feb 11, 2021 9.632 9.698 9.343 9.458 67,361,336 -0.26(-2.64%)
Feb 10, 2021 9.913 9.929 9.524 9.714 92,156,256 -0.14(-1.43%)
Feb 09, 2021 9.533 9.946 9.491 9.855 123,426,160 +0.31(+3.20%)
Feb 08, 2021 9.516 9.566 9.343 9.549 91,526,736 +0.04(+0.43%)
Feb 05, 2021 9.747 9.830 9.334 9.508 137,283,280 +0.12(+1.23%)
Feb 04, 2021 9.417 9.599 9.227 9.392 128,307,208 +0.14(+1.52%)
Feb 03, 2021 9.020 9.384 8.954 9.252 99,839,216 +0.28(+3.13%)
Feb 02, 2021 9.202 9.252 8.847 8.971 97,053,432 +0.02(+0.28%)
Feb 01, 2021 8.797 9.450 8.558 8.946 189,724,144 +0.25(+2.85%)
Jan 29, 2021 8.723 8.950 8.632 8.698 89,493,736 -0.16(-1.77%)
Jan 28, 2021 8.946 9.128 8.847 8.855 93,505,568 -0.06(-0.65%)
Jan 27, 2021 9.103 9.227 8.839 8.913 100,001,912 -0.33(-3.57%)
Jan 26, 2021 9.343 9.524 9.186 9.243 79,997,296 -0.08(-0.89%)
Jan 25, 2021 9.491 9.516 8.987 9.326 143,625,696 -0.19(-2.00%)
Jan 22, 2021 9.632 9.656 9.367 9.516 158,425,616 -0.01(-0.09%)
Jan 21, 2021 9.318 10.04 9.186 9.524 341,730,176 +0.55(+6.17%)
Jan 20, 2021 8.450 8.979 8.417 8.971 149,374,496 +0.69(+8.38%)
Jan 19, 2021 8.310 8.434 8.236 8.277 95,040,656 +0.16(+1.93%)
Jan 15, 2021 8.293 8.302 8.112 8.120 121,040,576 -0.28(-3.34%)
Jan 14, 2021 8.104 8.426 8.087 8.401 136,128,112 +0.32(+3.99%)
Jan 13, 2021 8.186 8.194 7.963 8.079 108,234,000 +0.00(+0.00%)
Jan 12, 2021 7.682 8.112 7.674 8.079 150,773,968 +0.40(+5.16%)
Jan 11, 2021 7.327 7.699 7.286 7.682 116,191,928 +0.25(+3.33%)
Jan 08, 2021 7.517 7.550 7.344 7.434 71,620,968 -0.05(-0.66%)
Jan 07, 2021 7.385 7.500 7.335 7.484 93,223,688 +0.18(+2.49%)
Jan 06, 2021 7.261 7.385 7.170 7.302 87,788,624 +0.16(+2.20%)
Jan 05, 2021 6.997 7.203 6.988 7.145 84,823,408 +0.11(+1.53%)
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.