Skip to main content
You have permission to edit this article.
Edit

Ford Motor (NY: F )

11.73 -0.26 (-2.13%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.02 13.13 12.93 13.03 42,181,840 -0.02(-0.15%)
Aug 30, 2021 13.35 13.37 13.03 13.05 42,593,024 -0.26(-1.95%)
Aug 27, 2021 12.89 13.37 12.87 13.31 57,587,380 +0.41(+3.18%)
Aug 26, 2021 13.11 13.17 12.81 12.90 57,459,660 -0.27(-2.05%)
Aug 25, 2021 13.12 13.28 13.02 13.17 51,154,360 +0.09(+0.69%)
Aug 24, 2021 12.81 13.14 12.76 13.08 53,556,220 +0.35(+2.75%)
Aug 23, 2021 12.71 12.85 12.47 12.73 64,522,756 +0.16(+1.27%)
Aug 20, 2021 12.61 12.67 12.38 12.57 53,615,616 -0.10(-0.79%)
Aug 19, 2021 12.80 12.92 12.57 12.67 68,932,008 -0.33(-2.54%)
Aug 18, 2021 12.95 13.21 12.90 13.00 50,934,800 +0.01(+0.08%)
Aug 17, 2021 13.32 13.33 12.81 12.99 74,534,024 -0.47(-3.49%)
Aug 16, 2021 13.50 13.56 13.32 13.46 38,710,276 -0.13(-0.96%)
Aug 13, 2021 13.88 13.95 13.54 13.59 45,118,472 -0.31(-2.23%)
Aug 12, 2021 13.92 14.05 13.79 13.90 38,576,032 -0.03(-0.22%)
Aug 11, 2021 13.86 13.95 13.67 13.93 42,741,476 +0.11(+0.80%)
Aug 10, 2021 13.77 13.90 13.66 13.82 32,092,648 +0.07(+0.51%)
Aug 09, 2021 13.72 13.82 13.55 13.75 38,694,416 -0.05(-0.36%)
Aug 06, 2021 13.82 13.91 13.73 13.80 44,450,688 +0.09(+0.66%)
Aug 05, 2021 13.54 13.82 13.45 13.71 60,427,612 +0.39(+2.93%)
Aug 04, 2021 13.85 13.93 13.30 13.32 81,475,576 -0.70(-4.99%)
Aug 03, 2021 13.97 14.08 13.64 14.02 53,165,716 +0.11(+0.79%)
Aug 02, 2021 14.02 14.33 13.88 13.91 64,604,312 -0.04(-0.29%)
Jul 30, 2021 14.23 14.30 13.87 13.95 74,955,728 -0.44(-3.06%)
Jul 29, 2021 14.51 14.79 14.30 14.39 111,489,424 +0.53(+3.82%)
Jul 28, 2021 13.86 13.99 13.56 13.86 70,127,800 +0.07(+0.51%)
Jul 27, 2021 13.93 13.96 13.65 13.79 41,896,312 -0.24(-1.71%)
Jul 26, 2021 13.90 14.08 13.87 14.03 43,735,720 +0.21(+1.52%)
Jul 23, 2021 13.97 14.04 13.73 13.82 37,927,920 -0.09(-0.65%)
Jul 22, 2021 14.08 14.14 13.78 13.91 40,337,472 -0.28(-1.97%)
Jul 21, 2021 14.05 14.34 14.03 14.19 53,741,808 +0.28(+2.01%)
Jul 20, 2021 13.37 13.96 13.28 13.91 70,644,912 +0.63(+4.74%)
Jul 19, 2021 13.25 13.32 12.79 13.28 99,866,640 -0.33(-2.42%)
Jul 16, 2021 14.12 14.14 13.58 13.61 48,065,888 -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 38,962,944 -0.17(-1.18%)
Jul 13, 2021 14.50 14.62 14.29 14.42 45,324,060 -0.19(-1.30%)
Jul 12, 2021 14.36 14.74 14.24 14.61 49,165,932 +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 62,562,488 -0.17(-1.19%)
Jul 07, 2021 14.41 14.46 14.02 14.23 72,889,888 -0.27(-1.86%)
Jul 06, 2021 14.87 14.88 14.39 14.50 73,935,280 -0.43(-2.88%)
Jul 02, 2021 14.96 15.04 14.83 14.93 43,824,920 +0.02(+0.13%)
Jul 01, 2021 14.91 14.97 14.84 14.91 51,072,268 +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 68,143,344 +0.05(+0.33%)
Jun 28, 2021 15.20 15.21 14.83 14.96 79,435,640 -0.23(-1.51%)
Jun 25, 2021 15.24 15.52 15.18 15.19 111,854,624 -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 94,886,424 +0.51(+3.42%)
Jun 22, 2021 15.02 15.11 14.81 14.91 65,398,732 +0.13(+0.88%)
Jun 21, 2021 14.63 14.90 14.55 14.78 63,328,724 +0.26(+1.79%)
Jun 18, 2021 14.54 14.77 14.44 14.52 76,319,728 -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 69,072,296 +0.02(+0.13%)
Jun 15, 2021 14.91 15.16 14.76 15.00 62,517,228 +0.13(+0.87%)
Jun 14, 2021 15.23 15.30 14.81 14.87 82,548,976 -0.41(-2.68%)
Jun 11, 2021 15.30 15.43 15.17 15.28 50,613,588 +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 60,067,476 -0.15(-0.96%)
Jun 08, 2021 15.76 15.80 15.33 15.63 93,802,736 -0.25(-1.57%)
Jun 07, 2021 16.01 16.20 15.65 15.88 90,857,856 -0.09(-0.56%)
Jun 04, 2021 16.33 16.45 15.79 15.97 151,787,984 -0.02(-0.13%)
Jun 03, 2021 15.15 16.06 14.98 15.99 179,114,448 +1.08(+7.24%)
Jun 02, 2021 14.90 15.02 14.68 14.91 77,454,240 +0.10(+0.68%)
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.