Skip to main content

Ford Motor (NY: F )

13.18 +0.12 (+0.88%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.612 9.618 9.441 9.510 44,994,848 -0.01(-0.07%)
Jun 29, 2015 9.650 9.691 9.450 9.517 60,158,376 -0.24(-2.47%)
Jun 26, 2015 9.776 9.814 9.726 9.757 32,241,444 -0.03(-0.26%)
Jun 25, 2015 9.833 9.859 9.751 9.783 37,762,776 -0.04(-0.39%)
Jun 24, 2015 9.821 9.922 9.770 9.821 55,864,480 +0.13(+1.37%)
Jun 23, 2015 9.650 9.764 9.643 9.688 33,408,696 +0.10(+1.06%)
Jun 22, 2015 9.593 9.662 9.567 9.586 29,771,702 +0.01(+0.13%)
Jun 19, 2015 9.561 9.662 9.542 9.574 38,944,200 -0.02(-0.20%)
Jun 18, 2015 9.523 9.656 9.504 9.593 33,712,124 +0.08(+0.80%)
Jun 17, 2015 9.510 9.555 9.415 9.517 40,779,280 +0.01(+0.13%)
Jun 16, 2015 9.510 9.529 9.460 9.504 36,825,932 -0.03(-0.33%)
Jun 15, 2015 9.542 9.574 9.485 9.536 37,597,624 -0.11(-1.18%)
Jun 12, 2015 9.631 9.726 9.631 9.650 31,324,528 -0.03(-0.33%)
Jun 11, 2015 9.574 9.726 9.574 9.681 42,907,420 +0.16(+1.66%)
Jun 10, 2015 9.510 9.555 9.472 9.523 33,082,492 +0.10(+1.01%)
Jun 09, 2015 9.453 9.510 9.399 9.428 32,277,732 -0.01(-0.13%)
Jun 08, 2015 9.396 9.510 9.377 9.441 47,717,940 +0.08(+0.81%)
Jun 05, 2015 9.517 9.517 9.365 9.365 70,607,448 -0.17(-1.79%)
Jun 04, 2015 9.586 9.612 9.510 9.536 36,973,348 -0.10(-0.99%)
Jun 03, 2015 9.688 9.707 9.583 9.631 38,370,464 -0.04(-0.39%)
Jun 02, 2015 9.783 9.821 9.637 9.669 55,186,552 -0.06(-0.65%)
Jun 01, 2015 9.713 9.789 9.624 9.732 42,114,220 +0.12(+1.25%)
May 29, 2015 9.700 9.757 9.605 9.612 30,082,620 -0.08(-0.78%)
May 28, 2015 9.681 9.716 9.656 9.688 22,027,222 -0.02(-0.20%)
May 27, 2015 9.650 9.738 9.631 9.707 29,614,290 +0.08(+0.86%)
May 26, 2015 9.675 9.719 9.599 9.624 39,438,024 -0.05(-0.52%)
May 22, 2015 9.821 9.675 9.675 9.675 39,134,724 -0.15(-1.55%)
May 21, 2015 9.681 9.852 9.669 9.827 37,817,724 +0.13(+1.37%)
May 20, 2015 9.846 9.859 9.666 9.694 35,327,872 -0.13(-1.29%)
May 19, 2015 9.878 9.891 9.786 9.821 23,903,474 -0.05(-0.51%)
May 18, 2015 9.802 9.910 9.789 9.871 30,763,726 +0.06(+0.65%)
May 15, 2015 9.675 9.814 9.675 9.808 29,889,008 +0.13(+1.38%)
May 14, 2015 9.821 9.846 9.631 9.675 45,433,508 -0.09(-0.91%)
May 13, 2015 9.846 9.897 9.738 9.764 32,949,860 -0.10(-0.96%)
May 12, 2015 9.878 9.913 9.821 9.859 27,882,360 -0.06(-0.58%)
May 11, 2015 9.916 10.03 9.910 9.916 27,211,466 -0.01(-0.13%)
May 08, 2015 9.897 9.954 9.878 9.929 33,675,500 +0.10(+1.03%)
May 07, 2015 9.795 9.859 9.593 9.827 42,608,248 +0.02(+0.19%)
May 06, 2015 9.891 9.922 9.757 9.808 41,636,380 -0.03(-0.32%)
May 05, 2015 9.992 10.02 9.833 9.840 50,884,532 -0.16(-1.58%)
May 04, 2015 10.02 10.06 9.979 9.998 23,798,340 -0.02(-0.19%)
May 01, 2015 10.07 10.10 9.948 10.02 32,516,104 +0.01(+0.06%)
Apr 30, 2015 10.12 10.16 9.973 10.01 47,772,580 -0.14(-1.37%)
Apr 29, 2015 10.05 10.20 10.02 10.15 55,438,440 +0.07(+0.69%)
Apr 28, 2015 9.999 10.09 9.899 10.08 90,186,760 +0.10(+1.01%)
Apr 27, 2015 9.930 10.04 9.899 9.980 55,476,604 +0.08(+0.82%)
Apr 24, 2015 9.873 9.961 9.855 9.899 32,330,556 +0.01(+0.06%)
Apr 23, 2015 9.943 9.980 9.855 9.892 45,335,512 -0.09(-0.94%)
Apr 22, 2015 9.936 9.999 9.867 9.986 32,357,536 +0.06(+0.57%)
Apr 21, 2015 9.993 10.03 9.892 9.930 29,481,258 -0.06(-0.57%)
Apr 20, 2015 9.974 9.993 9.930 9.986 24,286,098 +0.09(+0.95%)
Apr 17, 2015 9.968 9.968 9.861 9.892 51,218,468 -0.11(-1.13%)
Apr 16, 2015 10.07 10.10 9.999 10.01 37,430,096 -0.08(-0.81%)
Apr 15, 2015 10.05 10.09 10.04 10.09 40,631,164 +0.06(+0.63%)
Apr 14, 2015 9.980 10.07 9.974 10.02 34,642,980 +0.06(+0.63%)
Apr 13, 2015 10.04 10.09 9.961 9.961 35,875,728 -0.10(-1.00%)
Apr 10, 2015 10.02 10.07 10.01 10.06 28,131,612 +0.05(+0.50%)
Apr 09, 2015 10.04 10.09 9.968 10.01 37,359,420 -0.02(-0.19%)
Apr 08, 2015 10.02 10.10 10.01 10.03 40,063,216 +0.05(+0.50%)
Apr 07, 2015 10.01 10.02 9.905 9.980 42,403,580 -0.06(-0.62%)
Apr 06, 2015 10.01 10.11 9.980 10.04 29,507,440 -0.02(-0.19%)
Apr 02, 2015 9.999 10.06 10.06 10.06 25,371,720 +0.08(+0.75%)
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.