Skip to main content

Ford Motor (NY: F )

13.26 +0.20 (+1.49%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.964 8.035 7.949 7.971 57,662,460 +0.01(+0.18%)
Jun 29, 2017 7.928 7.978 7.885 7.956 46,209,656 +0.06(+0.72%)
Jun 28, 2017 7.914 7.956 7.885 7.899 44,671,604 +0.01(+0.09%)
Jun 27, 2017 7.956 7.978 7.878 7.892 39,989,840 -0.07(-0.89%)
Jun 26, 2017 7.878 7.978 7.875 7.964 43,964,076 +0.10(+1.27%)
Jun 23, 2017 7.907 7.928 7.839 7.864 63,441,876 -0.06(-0.81%)
Jun 22, 2017 7.850 7.964 7.835 7.928 37,864,780 +0.06(+0.82%)
Jun 21, 2017 7.942 7.942 7.835 7.864 51,942,336 -0.06(-0.72%)
Jun 20, 2017 7.985 7.992 7.899 7.921 44,884,264 -0.09(-1.07%)
Jun 19, 2017 7.978 8.035 7.964 8.006 42,873,808 +0.01(+0.18%)
Jun 16, 2017 8.006 8.006 7.885 7.992 75,859,544 -0.01(-0.18%)
Jun 15, 2017 7.942 8.042 7.935 8.006 39,913,460 +0.01(+0.18%)
Jun 14, 2017 8.042 7.878 7.992 62,287,432 -0.04(-0.44%)
Jun 13, 2017 8.060 8.085 7.942 8.028 41,961,168 -0.01(-0.09%)
Jun 12, 2017 7.928 8.092 7.928 8.035 54,011,892 +0.11(+1.35%)
Jun 09, 2017 7.899 7.942 7.843 7.928 42,517,996 +0.02(+0.27%)
Jun 08, 2017 7.907 7.771 7.907 57,217,908 +0.02(+0.27%)
Jun 07, 2017 7.949 7.971 7.850 7.885 52,426,572 -0.04(-0.45%)
Jun 06, 2017 7.971 7.978 7.871 7.921 62,534,240 -0.09(-1.16%)
Jun 05, 2017 8.092 8.092 7.996 8.013 59,746,820 -0.07(-0.88%)
Jun 02, 2017 8.135 8.142 8.006 8.085 64,473,376 -0.04(-0.53%)
Jun 01, 2017 8.013 8.220 7.907 8.127 107,684,032 +0.21(+2.61%)
May 31, 2017 7.921 7.928 7.835 7.921 51,096,348 +0.03(+0.36%)
May 30, 2017 7.835 7.921 7.828 7.892 50,654,608 +0.11(+1.37%)
May 26, 2017 7.729 7.796 7.700 7.786 39,556,516 +0.05(+0.64%)
May 25, 2017 7.807 7.814 7.664 7.736 64,941,084 -0.07(-0.91%)
May 24, 2017 7.878 7.878 7.743 7.807 65,603,932 -0.06(-0.81%)
May 23, 2017 7.949 7.953 7.814 7.871 57,292,044 -0.04(-0.45%)
May 22, 2017 7.914 7.928 7.821 7.907 102,920,952 +0.16(+2.12%)
May 19, 2017 7.700 7.793 7.686 7.743 45,530,388 +0.06(+0.74%)
May 18, 2017 7.643 7.707 7.622 7.686 53,193,572 +0.02(+0.28%)
May 17, 2017 7.793 7.800 7.600 7.664 76,717,736 -0.13(-1.65%)
May 16, 2017 7.878 7.885 7.764 7.793 59,140,488 +0.00(+0.00%)
May 15, 2017 7.807 7.857 7.778 7.793 38,406,652 +0.01(+0.18%)
May 12, 2017 7.835 7.857 7.764 7.778 48,103,124 -0.06(-0.82%)
May 11, 2017 7.864 7.885 7.814 7.843 41,099,012 -0.02(-0.27%)
May 10, 2017 7.949 7.978 7.857 7.864 49,118,520 -0.09(-1.08%)
May 09, 2017 7.935 8.017 7.907 7.949 61,967,924 +0.02(+0.27%)
May 08, 2017 7.964 8.006 7.899 7.928 49,923,936 -0.01(-0.09%)
May 05, 2017 7.843 7.949 7.821 7.935 40,608,796 +0.10(+1.27%)
May 04, 2017 7.899 7.914 7.807 7.835 48,628,000 -0.05(-0.63%)
May 03, 2017 7.778 7.899 7.771 7.885 80,423,560 +0.11(+1.37%)
May 02, 2017 8.049 8.099 7.764 7.778 139,680,576 -0.36(-4.38%)
May 01, 2017 8.184 8.220 8.120 8.135 45,089,192 -0.04(-0.44%)
Apr 28, 2017 8.199 8.199 8.120 8.170 58,142,124 +0.00(+0.00%)
Apr 27, 2017 8.306 8.320 8.078 8.170 70,475,880 -0.09(-1.12%)
Apr 26, 2017 8.170 8.334 8.156 8.263 72,559,360 +0.09(+1.05%)
Apr 25, 2017 8.170 8.192 8.142 8.177 50,339,856 +0.04(+0.44%)
Apr 24, 2017 8.177 8.192 8.092 8.142 57,659,432 +0.06(+0.79%)
Apr 21, 2017 8.163 8.177 8.063 8.078 36,607,980 -0.09(-1.13%)
Apr 20, 2017 8.013 8.192 8.006 8.170 70,177,560 +0.20(+2.50%)
Apr 19, 2017 7.971 8.035 7.956 7.971 52,677,836 +0.04(+0.45%)
Apr 18, 2017 7.942 7.964 7.892 7.935 50,056,636 +0.01(+0.09%)
Apr 17, 2017 7.886 7.942 7.830 7.928 63,633,648 +0.12(+1.53%)
Apr 13, 2017 7.886 7.907 7.809 7.809 46,653,664 -0.08(-1.07%)
Apr 12, 2017 7.921 7.939 7.872 7.893 80,479,832 -0.04(-0.44%)
Apr 11, 2017 7.921 7.928 7.851 7.928 51,740,400 +0.02(+0.27%)
Apr 10, 2017 7.914 7.977 7.900 7.907 36,787,508 +0.01(+0.18%)
Apr 07, 2017 7.914 7.949 7.879 7.893 41,083,384 -0.03(-0.35%)
Apr 06, 2017 7.921 7.984 7.886 7.921 51,455,040 +0.01(+0.09%)
Apr 05, 2017 8.069 8.079 7.907 7.914 61,619,556 -0.08(-0.97%)
Apr 04, 2017 7.998 8.069 7.928 7.991 57,006,596 -0.05(-0.61%)
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.