Ford Motor (NY: F )

13.82 USD -0.09 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 14.08 14.14 13.78 13.91 40,337,474 -0.28(-1.97%)
Jul 21, 2021 14.05 14.34 14.03 14.19 53,741,807 +0.28(+2.01%)
Jul 20, 2021 13.37 13.96 13.28 13.91 70,644,915 +0.63(+4.74%)
Jul 19, 2021 13.25 13.32 12.79 13.28 99,866,644 -0.33(-2.42%)
Jul 16, 2021 14.12 14.14 13.58 13.61 48,065,889 -0.40(-2.86%)
Jul 15, 2021 14.15 14.30 13.94 14.01 45,674,872 -0.24(-1.68%)
Jul 14, 2021 14.43 14.63 14.20 14.25 38,962,945 -0.17(-1.18%)
Jul 13, 2021 14.50 14.62 14.29 14.42 45,324,059 -0.19(-1.30%)
Jul 12, 2021 14.36 14.74 14.24 14.61 49,165,933 +0.13(+0.90%)
Jul 09, 2021 14.44 14.57 14.27 14.48 65,981,232 +0.42(+2.99%)
Jul 08, 2021 13.96 14.23 13.73 14.06 62,562,489 -0.17(-1.19%)
Jul 07, 2021 14.41 14.46 14.02 14.23 72,889,885 -0.27(-1.86%)
Jul 06, 2021 14.87 14.88 14.39 14.50 73,935,284 -0.43(-2.88%)
Jul 02, 2021 14.96 15.04 14.83 14.93 43,824,919 +0.02(+0.13%)
Jul 01, 2021 14.91 14.97 14.84 14.91 51,072,269 +0.05(+0.34%)
Jun 30, 2021 14.95 15.11 14.81 14.86 72,136,696 -0.15(-1.00%)
Jun 29, 2021 15.05 15.20 14.88 15.01 68,143,348 +0.05(+0.33%)
Jun 28, 2021 15.20 15.21 14.83 14.96 79,435,642 -0.23(-1.51%)
Jun 25, 2021 15.24 15.52 15.18 15.19 111,854,621 -0.07(-0.46%)
Jun 24, 2021 15.54 15.55 15.15 15.26 79,801,864 -0.16(-1.04%)
Jun 23, 2021 15.14 15.53 15.03 15.42 94,886,423 +0.51(+3.42%)
Jun 22, 2021 15.02 15.11 14.81 14.91 65,398,733 +0.13(+0.88%)
Jun 21, 2021 14.63 14.90 14.55 14.78 63,328,725 +0.26(+1.79%)
Jun 18, 2021 14.54 14.77 14.44 14.52 76,319,732 -0.25(-1.69%)
Jun 17, 2021 15.30 15.40 14.58 14.77 126,595,096 -0.25(-1.66%)
Jun 16, 2021 15.10 15.29 14.89 15.02 69,072,298 +0.02(+0.13%)
Jun 15, 2021 14.91 15.16 14.76 15.00 62,517,229 +0.13(+0.87%)
Jun 14, 2021 15.23 15.30 14.81 14.87 82,548,975 -0.41(-2.68%)
Jun 11, 2021 15.30 15.43 15.17 15.28 50,613,587 +0.17(+1.13%)
Jun 10, 2021 15.59 15.78 15.08 15.11 78,030,048 -0.37(-2.39%)
Jun 09, 2021 15.60 15.62 15.39 15.48 60,067,475 -0.15(-0.96%)
Jun 08, 2021 15.76 15.80 15.33 15.63 93,802,740 -0.25(-1.57%)
Jun 07, 2021 16.01 16.20 15.65 15.88 90,857,854 -0.09(-0.56%)
Jun 04, 2021 16.33 16.45 15.79 15.97 151,787,978 -0.02(-0.13%)
Jun 03, 2021 15.15 16.06 14.98 15.99 179,114,446 +1.08(+7.24%)
Jun 02, 2021 14.90 15.02 14.68 14.91 77,454,244 +0.10(+0.68%)
Jun 01, 2021 14.72 14.84 14.46 14.81 88,978,629 +0.28(+1.93%)
May 28, 2021 15.01 15.05 14.41 14.53 152,105,387 -0.35(-2.35%)
May 27, 2021 14.38 15.05 14.12 14.88 278,565,896 +0.98(+7.05%)
May 26, 2021 13.16 13.95 13.10 13.90 227,199,863 +1.09(+8.51%)
May 25, 2021 13.13 13.43 12.80 12.81 113,237,208 -0.25(-1.91%)
May 24, 2021 13.38 13.38 12.92 13.06 111,313,579 -0.27(-2.03%)
May 21, 2021 12.70 13.47 12.57 13.33 201,659,968 +0.84(+6.73%)
May 20, 2021 12.52 12.69 12.30 12.49 106,147,186 +0.38(+3.14%)
May 19, 2021 12.03 12.21 11.85 12.11 70,119,720 -0.03(-0.25%)
May 18, 2021 12.29 12.53 12.13 12.14 72,375,065 -0.01(-0.08%)
May 17, 2021 11.82 12.18 11.79 12.15 52,168,526 +0.31(+2.62%)
May 14, 2021 11.65 11.87 11.62 11.84 48,743,462 +0.29(+2.51%)
May 13, 2021 11.36 11.68 11.35 11.55 56,557,015 +0.22(+1.94%)
May 12, 2021 11.54 11.68 11.28 11.33 55,521,523 -0.25(-2.16%)
May 11, 2021 11.45 11.76 11.42 11.58 56,844,139 -0.13(-1.11%)
May 10, 2021 11.78 11.93 11.70 11.71 51,638,821 -0.11(-0.93%)
May 07, 2021 11.65 11.83 11.52 11.82 41,525,845 +0.08(+0.68%)
May 06, 2021 11.55 11.76 11.48 11.74 49,987,193 +0.13(+1.12%)
May 05, 2021 11.50 11.64 11.40 11.61 64,718,972 +0.20(+1.75%)
May 04, 2021 11.53 11.55 11.23 11.41 70,955,704 -0.22(-1.89%)
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.