Skip to main content

Ford Motor (NY: F )

13.24 +0.18 (+1.42%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.776 7.776 7.691 7.722 49,438,916 -0.02(-0.30%)
Jul 30, 2018 7.660 7.768 7.637 7.745 46,645,676 +0.11(+1.41%)
Jul 27, 2018 7.660 7.730 7.622 7.637 60,042,064 +0.03(+0.40%)
Jul 26, 2018 7.799 7.814 7.568 7.606 135,050,544 -0.48(-5.99%)
Jul 25, 2018 7.937 8.129 7.783 8.091 120,478,616 -0.04(-0.47%)
Jul 24, 2018 8.083 8.260 8.076 8.129 61,500,168 +0.08(+0.96%)
Jul 23, 2018 8.122 8.122 8.014 8.053 45,423,640 -0.07(-0.85%)
Jul 20, 2018 8.214 8.245 8.083 8.122 54,184,036 -0.08(-1.03%)
Jul 19, 2018 8.259 8.267 8.168 8.206 53,126,632 -0.04(-0.46%)
Jul 18, 2018 8.229 8.263 8.199 8.244 48,012,556 +0.01(+0.09%)
Jul 17, 2018 8.191 8.267 8.191 8.237 49,552,160 +0.01(+0.09%)
Jul 16, 2018 8.305 8.320 8.161 8.229 60,857,308 -0.10(-1.18%)
Jul 13, 2018 8.358 8.381 8.278 8.328 48,213,460 -0.05(-0.63%)
Jul 12, 2018 8.419 8.449 8.343 8.381 35,628,824 -0.02(-0.18%)
Jul 11, 2018 8.457 8.472 8.381 8.396 39,587,760 -0.14(-1.60%)
Jul 10, 2018 8.495 8.540 8.472 8.532 27,977,588 +0.04(+0.45%)
Jul 09, 2018 8.419 8.540 8.366 8.495 31,528,300 +0.11(+1.27%)
Jul 06, 2018 8.373 8.419 8.282 8.388 33,848,100 +0.01(+0.09%)
Jul 05, 2018 8.419 8.449 8.358 8.381 39,890,968 +0.05(+0.55%)
Jul 03, 2018 8.335 8.335 8.335 0 -0.08(-0.99%)
Jul 02, 2018 8.358 8.423 8.275 8.419 49,943,220 +0.02(+0.27%)
Jun 29, 2018 8.586 8.623 8.366 8.396 58,960,844 -0.16(-1.86%)
Jun 28, 2018 8.623 8.646 8.457 8.555 57,797,116 -0.11(-1.23%)
Jun 27, 2018 8.752 8.828 8.646 8.661 35,916,952 -0.08(-0.87%)
Jun 26, 2018 8.768 8.821 8.715 8.737 48,292,680 +0.02(+0.17%)
Jun 25, 2018 8.821 8.851 8.631 8.722 47,588,364 -0.11(-1.29%)
Jun 22, 2018 8.912 9.003 8.813 8.836 50,375,936 -0.05(-0.51%)
Jun 21, 2018 8.950 8.972 8.828 8.881 43,921,604 -0.12(-1.35%)
Jun 20, 2018 9.079 9.139 8.972 9.003 42,140,568 -0.02(-0.17%)
Jun 19, 2018 8.965 9.018 8.851 9.018 52,820,248 -0.08(-0.83%)
Jun 18, 2018 8.965 9.132 8.957 9.094 43,121,328 +0.08(+0.93%)
Jun 15, 2018 9.124 9.018 9.010 74,266,352 -0.01(-0.08%)
Jun 14, 2018 9.101 9.109 8.980 9.018 45,515,584 -0.10(-1.08%)
Jun 13, 2018 9.177 9.177 9.071 9.116 37,453,972 -0.07(-0.74%)
Jun 12, 2018 9.154 9.215 9.124 9.185 67,761,536 +0.06(+0.66%)
Jun 11, 2018 9.177 9.211 9.116 9.124 40,075,640 -0.05(-0.58%)
Jun 08, 2018 9.132 9.192 9.101 9.177 37,408,032 +0.05(+0.58%)
Jun 07, 2018 9.079 9.215 9.071 9.124 61,823,656 +0.05(+0.50%)
Jun 06, 2018 9.101 9.079 41,016,296 +0.11(+1.18%)
Jun 05, 2018 8.904 9.001 8.859 8.972 40,921,256 +0.07(+0.77%)
Jun 04, 2018 8.904 8.938 8.870 8.904 33,145,570 +0.02(+0.26%)
Jun 01, 2018 8.851 8.927 8.806 8.881 46,682,696 +0.12(+1.39%)
May 31, 2018 8.836 8.900 8.616 8.760 81,076,024 +0.00(+0.00%)
May 30, 2018 8.745 8.806 8.699 8.760 33,692,148 +0.08(+0.96%)
May 29, 2018 8.798 8.813 8.616 8.677 41,293,500 -0.05(-0.61%)
May 25, 2018 8.730 8.730 8.730 0 -0.08(-0.95%)
May 24, 2018 8.684 8.836 8.677 8.813 45,984,092 +0.14(+1.57%)
May 23, 2018 8.722 8.760 8.593 8.677 31,107,614 -0.06(-0.69%)
May 22, 2018 8.783 8.824 8.730 8.737 29,481,936 +0.01(+0.09%)
May 21, 2018 8.661 8.760 8.639 8.730 40,887,204 +0.14(+1.59%)
May 18, 2018 8.677 8.699 8.570 8.593 31,503,640 -0.10(-1.13%)
May 17, 2018 8.646 8.707 8.631 8.692 27,343,318 +0.05(+0.53%)
May 16, 2018 8.502 8.646 8.495 8.646 38,198,740 +0.14(+1.60%)
May 15, 2018 8.419 8.532 8.388 8.510 35,531,800 +0.03(+0.36%)
May 14, 2018 8.517 8.563 8.472 8.479 36,773,276 -0.01(-0.09%)
May 11, 2018 8.510 8.529 8.464 8.487 26,155,772 -0.02(-0.18%)
May 10, 2018 8.373 8.532 8.358 8.502 42,217,204 +0.11(+1.36%)
May 09, 2018 8.502 8.555 8.358 8.388 57,648,644 -0.16(-1.86%)
May 08, 2018 8.586 8.623 8.521 8.548 33,950,284 -0.05(-0.62%)
May 07, 2018 8.616 8.677 8.578 8.601 36,305,844 -0.02(-0.18%)
May 04, 2018 8.464 8.654 8.411 8.616 42,248,984 +0.12(+1.43%)
May 03, 2018 8.472 8.502 8.320 8.495 51,283,452 -0.01(-0.09%)
May 02, 2018 8.540 8.544 8.434 8.502 55,240,064 -0.04(-0.44%)
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.