Skip to main content

Ford Motor (NY: F )

13.28 +0.21 (+1.65%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.27 14.44 14.19 14.35 56,973,796 +0.17(+1.20%)
Jun 29, 2023 14.10 14.35 14.03 14.18 61,658,232 +0.15(+1.08%)
Jun 28, 2023 13.65 14.03 13.63 14.03 61,740,308 +0.36(+2.64%)
Jun 27, 2023 13.46 13.71 13.34 13.67 52,506,680 +0.28(+2.13%)
Jun 26, 2023 13.29 13.50 13.27 13.38 47,379,364 +0.09(+0.64%)
Jun 23, 2023 13.21 13.42 13.20 13.30 50,890,380 -0.16(-1.20%)
Jun 22, 2023 13.19 13.56 13.17 13.46 49,390,532 +0.16(+1.21%)
Jun 21, 2023 13.51 13.54 13.22 13.30 52,676,496 -0.19(-1.41%)
Jun 20, 2023 13.56 13.68 13.26 13.49 59,682,832 -0.19(-1.39%)
Jun 16, 2023 13.77 13.86 13.58 13.68 79,495,904 -0.03(-0.21%)
Jun 15, 2023 13.39 13.75 13.39 13.71 64,792,412 +0.24(+1.76%)
Jun 14, 2023 13.52 13.71 13.25 13.47 73,518,152 +0.07(+0.50%)
Jun 13, 2023 13.18 13.44 13.17 13.40 65,103,924 +0.33(+2.54%)
Jun 12, 2023 13.09 13.17 12.95 13.07 47,025,920 +0.04(+0.29%)
Jun 09, 2023 13.12 13.31 12.99 13.03 74,151,888 +0.15(+1.18%)
Jun 08, 2023 12.83 13.03 12.77 12.88 67,587,904 -0.01(-0.07%)
Jun 07, 2023 12.35 12.90 12.31 12.89 104,843,832 +0.63(+5.10%)
Jun 06, 2023 11.90 12.26 11.87 12.26 60,338,200 +0.32(+2.70%)
Jun 05, 2023 12.01 12.06 11.86 11.94 60,483,592 +0.19(+1.61%)
Jun 02, 2023 11.63 11.87 11.51 11.75 68,808,624 +0.27(+2.31%)
Jun 01, 2023 11.44 11.55 11.23 11.49 67,893,704 +0.10(+0.92%)
May 31, 2023 11.84 11.85 11.34 11.38 90,982,040 -0.56(-4.69%)
May 30, 2023 12.00 12.12 11.87 11.94 90,851,312 +0.47(+4.14%)
May 26, 2023 10.99 11.66 10.95 11.47 129,956,488 +0.67(+6.24%)
May 25, 2023 10.75 10.93 10.75 10.79 54,039,148 +0.05(+0.44%)
May 24, 2023 11.04 11.05 10.67 10.75 75,195,640 -0.38(-3.41%)
May 23, 2023 10.94 11.30 10.94 11.13 59,890,816 +0.09(+0.86%)
May 22, 2023 11.11 11.13 10.78 11.03 60,497,480 -0.02(-0.17%)
May 19, 2023 11.06 11.16 10.95 11.05 45,836,988 +0.01(+0.09%)
May 18, 2023 10.87 11.06 10.86 11.04 40,214,452 +0.13(+1.22%)
May 17, 2023 10.76 11.04 10.74 10.91 52,771,856 +0.24(+2.22%)
May 16, 2023 10.95 10.98 10.66 10.67 63,748,116 -0.37(-3.35%)
May 15, 2023 11.10 11.12 10.99 11.04 56,053,476 -0.03(-0.26%)
May 12, 2023 11.31 11.32 11.05 11.07 47,609,620 -0.19(-1.69%)
May 11, 2023 11.22 11.27 11.15 11.26 45,375,792 -0.02(-0.17%)
May 10, 2023 11.40 11.42 11.13 11.28 51,829,144 +0.03(+0.25%)
May 09, 2023 11.28 11.31 11.18 11.25 45,189,248 -0.15(-1.33%)
May 08, 2023 11.40 11.43 11.24 11.40 52,651,500 +0.03(+0.25%)
May 05, 2023 11.18 11.42 11.12 11.37 67,661,056 +0.41(+3.72%)
May 04, 2023 11.19 11.22 10.88 10.96 84,095,112 -0.22(-1.95%)
May 03, 2023 11.13 11.47 11.13 11.18 99,113,360 -0.01(-0.08%)
May 02, 2023 11.43 11.47 11.06 11.19 95,770,720 -0.25(-2.16%)
May 01, 2023 11.39 11.66 11.37 11.44 63,068,560 +0.17(+1.51%)
Apr 28, 2023 10.99 11.32 10.97 11.27 58,036,700 +0.26(+2.33%)
Apr 27, 2023 11.01 11.11 10.85 11.01 56,404,636 +0.07(+0.61%)
Apr 26, 2023 11.19 11.25 10.92 10.95 61,546,008 -0.22(-1.95%)
Apr 25, 2023 11.35 11.36 11.10 11.16 66,500,748 -0.23(-2.00%)
Apr 24, 2023 11.14 11.41 11.13 11.39 61,679,888 +0.33(+2.96%)
Apr 21, 2023 11.15 11.16 10.92 11.06 50,094,836 -0.06(-0.51%)
Apr 20, 2023 11.06 11.18 10.82 11.12 84,907,760 -0.33(-2.86%)
Apr 19, 2023 11.80 11.80 11.40 11.45 74,090,824 -0.48(-4.01%)
Apr 18, 2023 11.90 11.95 11.82 11.92 41,478,268 +0.05(+0.39%)
Apr 17, 2023 11.71 11.88 11.67 11.88 42,897,968 +0.15(+1.28%)
Apr 14, 2023 11.66 11.86 11.63 11.73 46,481,820 +0.06(+0.48%)
Apr 13, 2023 11.84 11.84 11.45 11.67 80,557,488 -0.20(-1.66%)
Apr 12, 2023 12.23 12.25 11.85 11.87 58,228,284 -0.19(-1.55%)
Apr 11, 2023 11.98 12.24 11.98 12.06 69,130,080 +0.14(+1.18%)
Apr 10, 2023 11.43 11.92 11.39 11.92 65,450,176 +0.37(+3.16%)
Apr 06, 2023 11.63 11.69 11.51 11.55 38,810,496 -0.09(-0.80%)
Apr 05, 2023 11.78 11.85 11.45 11.64 56,920,744 -0.27(-2.28%)
Apr 04, 2023 11.96 12.04 11.72 11.92 58,319,836 +0.04(+0.32%)
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.