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 (%)
Aug 31, 2022 13.17 13.17 12.93 12.93 61,305,008 -0.18(-1.36%)
Aug 30, 2022 13.32 13.40 12.87 13.11 77,791,200 -0.10(-0.77%)
Aug 29, 2022 12.90 13.33 12.89 13.21 59,403,640 +0.14(+1.04%)
Aug 26, 2022 13.58 13.65 13.07 13.07 64,259,128 -0.44(-3.26%)
Aug 25, 2022 13.24 13.61 13.22 13.52 66,431,440 +0.35(+2.64%)
Aug 24, 2022 13.00 13.29 12.93 13.17 46,518,068 +0.17(+1.30%)
Aug 23, 2022 12.80 13.08 12.80 13.00 60,442,504 +0.20(+1.59%)
Aug 22, 2022 12.79 12.90 12.65 12.79 83,978,176 -0.68(-5.04%)
Aug 19, 2022 13.53 13.69 13.38 13.47 57,280,776 -0.23(-1.67%)
Aug 18, 2022 13.57 13.75 13.46 13.70 46,412,936 +0.10(+0.75%)
Aug 17, 2022 13.71 13.80 13.49 13.60 67,197,120 -0.34(-2.43%)
Aug 16, 2022 13.83 14.15 13.80 13.94 63,636,244 +0.09(+0.67%)
Aug 15, 2022 13.57 13.96 13.52 13.85 60,992,748 +0.12(+0.87%)
Aug 12, 2022 13.53 13.76 13.44 13.73 62,686,000 +0.30(+2.21%)
Aug 11, 2022 13.40 13.51 13.24 13.43 72,540,792 +0.28(+2.13%)
Aug 10, 2022 13.12 13.22 12.92 13.15 84,360,000 +0.39(+3.06%)
Aug 09, 2022 13.15 13.19 12.73 12.76 80,516,824 -0.50(-3.74%)
Aug 08, 2022 13.08 13.47 13.06 13.26 90,548,000 +0.40(+3.14%)
Aug 05, 2022 12.79 13.00 12.71 12.85 81,299,424 -0.06(-0.46%)
Aug 04, 2022 13.15 13.16 12.86 12.91 101,162,656 -0.27(-2.04%)
Aug 03, 2022 13.00 13.57 12.99 13.18 114,240,088 +0.45(+3.50%)
Aug 02, 2022 12.77 12.98 12.73 12.73 88,788,488 -0.15(-1.17%)
Aug 01, 2022 12.31 12.96 12.22 12.89 130,268,848 +0.55(+4.42%)
Jul 29, 2022 11.85 12.42 11.76 12.34 112,557,888 +0.58(+4.93%)
Jul 28, 2022 11.71 11.84 11.24 11.76 171,498,672 +0.68(+6.14%)
Jul 27, 2022 10.71 11.08 10.61 11.08 76,796,912 +0.55(+5.18%)
Jul 26, 2022 10.65 10.72 10.47 10.53 62,627,828 -0.25(-2.34%)
Jul 25, 2022 10.79 10.91 10.58 10.79 43,785,784 +0.02(+0.16%)
Jul 22, 2022 11.00 11.04 10.69 10.77 55,622,960 -0.15(-1.38%)
Jul 21, 2022 10.82 10.92 10.61 10.92 79,663,144 +0.23(+2.12%)
Jul 20, 2022 10.58 10.77 10.51 10.69 61,776,948 +0.12(+1.11%)
Jul 19, 2022 10.27 10.66 10.26 10.58 74,547,840 +0.53(+5.27%)
Jul 18, 2022 10.21 10.29 9.996 10.05 54,570,504 +0.07(+0.67%)
Jul 15, 2022 9.727 9.996 9.652 9.980 58,696,968 +0.41(+4.30%)
Jul 14, 2022 9.425 9.576 9.358 9.568 57,301,008 -0.10(-1.04%)
Jul 13, 2022 9.501 9.727 9.383 9.669 57,428,380 -0.04(-0.43%)
Jul 12, 2022 9.484 9.845 9.467 9.711 69,517,072 +0.23(+2.39%)
Jul 11, 2022 9.694 9.795 9.467 9.484 58,175,924 -0.28(-2.84%)
Jul 08, 2022 9.786 9.896 9.643 9.761 65,769,624 -0.03(-0.26%)
Jul 07, 2022 9.518 9.845 9.518 9.786 75,131,160 +0.50(+5.33%)
Jul 06, 2022 9.366 9.465 9.106 9.291 84,821,072 -0.12(-1.25%)
Jul 05, 2022 9.282 9.417 8.913 9.408 104,038,256 -0.10(-1.06%)
Jul 01, 2022 9.324 9.660 9.232 9.509 64,744,704 +0.16(+1.71%)
Jun 30, 2022 9.442 9.543 9.181 9.349 70,587,768 -0.33(-3.39%)
Jun 29, 2022 9.862 9.879 9.559 9.677 46,938,696 -0.24(-2.46%)
Jun 28, 2022 10.20 10.45 9.912 9.921 54,634,920 -0.19(-1.91%)
Jun 27, 2022 10.18 10.23 9.996 10.11 52,349,916 +0.03(+0.25%)
Jun 24, 2022 9.786 10.18 9.719 10.09 66,043,440 +0.38(+3.89%)
Jun 23, 2022 9.660 9.727 9.450 9.711 63,856,452 +0.07(+0.70%)
Jun 22, 2022 9.459 9.812 9.417 9.643 54,920,784 +0.02(+0.17%)
Jun 21, 2022 9.702 9.791 9.534 9.627 78,869,296 +0.19(+2.05%)
Jun 17, 2022 9.442 9.610 9.156 9.433 95,531,328 -0.02(-0.18%)
Jun 16, 2022 9.912 10.00 9.341 9.450 95,734,864 -0.86(-8.31%)
Jun 15, 2022 10.27 10.43 10.08 10.31 83,714,944 +0.06(+0.57%)
Jun 14, 2022 10.07 10.43 10.00 10.25 97,999,184 +0.33(+3.30%)
Jun 13, 2022 10.33 10.40 9.862 9.921 95,967,592 -0.79(-7.37%)
Jun 10, 2022 10.92 11.10 10.61 10.71 66,507,436 -0.45(-3.99%)
Jun 09, 2022 11.35 11.42 11.16 11.16 36,291,964 -0.21(-1.85%)
Jun 08, 2022 11.45 11.63 11.29 11.37 46,914,324 -0.18(-1.53%)
Jun 07, 2022 11.14 11.57 11.08 11.54 46,275,824 +0.24(+2.08%)
Jun 06, 2022 11.54 11.54 11.24 11.31 44,861,788 -0.03(-0.30%)
Jun 03, 2022 11.45 11.57 11.22 11.34 51,933,196 -0.33(-2.81%)
Jun 02, 2022 11.46 11.73 11.42 11.67 51,078,292 +0.29(+2.51%)
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.