Skip to main content

Ford Motor (NY: F )

13.19 +0.12 (+0.96%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.116 9.163 9.055 9.116 38,616,816 +0.03(+0.30%)
May 27, 2016 9.109 9.089 9.089 9.089 25,546,186 -0.01(-0.07%)
May 26, 2016 9.184 9.245 9.035 9.096 27,179,956 -0.04(-0.44%)
May 25, 2016 9.008 9.190 9.008 9.136 38,823,336 +0.16(+1.73%)
May 24, 2016 8.893 8.988 8.893 8.981 29,172,198 +0.11(+1.22%)
May 23, 2016 8.880 8.920 8.859 8.873 24,022,180 -0.04(-0.45%)
May 20, 2016 8.886 8.961 8.873 8.913 28,804,270 +0.07(+0.76%)
May 19, 2016 8.853 8.917 8.799 8.846 35,687,972 -0.05(-0.53%)
May 18, 2016 8.866 9.015 8.819 8.893 34,789,236 +0.01(+0.15%)
May 17, 2016 8.880 8.994 8.832 8.880 50,548,924 -0.12(-1.35%)
May 16, 2016 8.934 9.038 8.927 9.001 31,463,420 +0.07(+0.76%)
May 13, 2016 9.015 9.136 8.900 8.934 40,667,608 -0.09(-0.97%)
May 12, 2016 9.055 9.103 8.900 9.022 36,675,068 +0.02(+0.23%)
May 11, 2016 9.082 9.150 8.988 9.001 29,935,680 -0.11(-1.26%)
May 10, 2016 9.042 9.136 9.042 9.116 34,898,612 +0.11(+1.28%)
May 09, 2016 9.069 9.123 8.974 9.001 31,964,244 -0.08(-0.89%)
May 06, 2016 8.961 9.109 8.947 9.082 34,456,340 +0.08(+0.90%)
May 05, 2016 9.022 9.072 8.934 9.001 35,272,816 +0.01(+0.08%)
May 04, 2016 8.981 9.042 8.880 8.994 42,755,436 -0.08(-0.89%)
May 03, 2016 9.123 9.157 8.886 9.076 67,457,816 -0.13(-1.39%)
May 02, 2016 9.238 9.319 9.190 9.204 85,730,648 +0.04(+0.44%)
Apr 29, 2016 9.413 9.481 9.143 9.163 103,134,688 -0.36(-3.76%)
Apr 28, 2016 9.319 9.609 9.265 9.522 129,602,184 +0.29(+3.15%)
Apr 27, 2016 9.217 9.265 9.184 9.231 40,169,928 +0.04(+0.44%)
Apr 26, 2016 9.130 9.237 9.110 9.190 52,683,856 +0.11(+1.25%)
Apr 25, 2016 9.084 9.124 9.003 9.077 29,166,526 -0.02(-0.22%)
Apr 22, 2016 9.110 9.210 9.030 9.097 43,157,512 -0.03(-0.29%)
Apr 21, 2016 9.231 9.277 9.063 9.124 57,041,428 +0.01(+0.07%)
Apr 20, 2016 8.970 9.170 8.957 9.117 48,157,984 +0.13(+1.49%)
Apr 19, 2016 8.923 9.023 8.876 8.983 43,099,196 +0.13(+1.43%)
Apr 18, 2016 8.676 8.876 8.656 8.856 45,054,872 +0.21(+2.40%)
Apr 15, 2016 8.756 8.769 8.589 8.649 34,390,004 -0.10(-1.15%)
Apr 14, 2016 8.749 8.809 8.703 8.749 33,592,268 +0.02(+0.23%)
Apr 13, 2016 8.602 8.769 8.589 8.729 43,882,668 +0.17(+1.95%)
Apr 12, 2016 8.502 8.582 8.462 8.562 35,034,568 +0.10(+1.18%)
Apr 11, 2016 8.428 8.555 8.408 8.462 41,509,112 +0.07(+0.88%)
Apr 08, 2016 8.435 8.542 8.362 8.388 29,945,220 +0.02(+0.24%)
Apr 07, 2016 8.535 8.549 8.281 8.368 56,371,980 -0.20(-2.34%)
Apr 06, 2016 8.522 8.602 8.455 8.569 33,798,340 +0.03(+0.39%)
Apr 05, 2016 8.509 8.589 8.368 8.535 48,503,388 -0.02(-0.23%)
Apr 04, 2016 8.763 8.769 8.529 8.555 63,397,812 -0.20(-2.29%)
Apr 01, 2016 8.876 8.907 8.723 8.756 86,646,256 -0.27(-2.96%)
Mar 31, 2016 8.916 9.037 8.916 9.023 49,284,688 +0.10(+1.12%)
Mar 30, 2016 8.876 8.983 8.853 8.923 37,885,172 +0.10(+1.14%)
Mar 29, 2016 8.723 8.823 8.669 8.823 38,992,116 +0.07(+0.84%)
Mar 28, 2016 8.776 8.803 8.736 8.749 27,953,108 +0.02(+0.23%)
Mar 24, 2016 8.763 8.729 8.729 8.729 54,164,284 -0.13(-1.51%)
Mar 23, 2016 9.070 9.094 8.816 8.863 47,177,064 -0.22(-2.43%)
Mar 22, 2016 9.124 9.177 9.030 9.084 39,116,616 -0.05(-0.51%)
Mar 21, 2016 9.117 9.197 9.063 9.130 31,273,926 +0.01(+0.15%)
Mar 18, 2016 9.050 9.157 9.017 9.117 48,148,624 +0.11(+1.26%)
Mar 17, 2016 9.003 9.144 8.950 9.003 47,154,152 -0.02(-0.22%)
Mar 16, 2016 8.830 9.030 8.809 9.023 70,355,144 +0.18(+2.04%)
Mar 15, 2016 8.769 8.850 8.723 8.843 41,485,580 -0.03(-0.30%)
Mar 14, 2016 8.876 8.936 8.809 8.870 30,831,158 -0.01(-0.15%)
Mar 11, 2016 8.863 8.890 8.823 8.883 41,267,488 +0.09(+1.06%)
Mar 10, 2016 8.856 8.876 8.636 8.789 58,437,756 -0.03(-0.30%)
Mar 09, 2016 8.856 8.903 8.696 8.816 51,080,604 -0.03(-0.30%)
Mar 08, 2016 9.030 9.073 8.789 8.843 52,010,064 -0.26(-2.86%)
Mar 07, 2016 8.997 9.184 8.990 9.104 39,089,164 +0.02(+0.22%)
Mar 04, 2016 9.063 9.187 8.977 9.084 47,604,416 +0.03(+0.37%)
Mar 03, 2016 8.856 9.097 8.850 9.050 66,610,532 +0.21(+2.42%)
Mar 02, 2016 8.729 8.923 8.716 8.836 54,744,396 +0.09(+0.99%)
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.