Skip to main content

Ford Motor (NY: F )

13.21 +0.15 (+1.15%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 12.47 12.67 12.38 12.67 67,326,376 -0.05(-0.38%)
Jul 28, 2023 13.02 13.09 12.48 12.71 121,714,040 -0.45(-3.42%)
Jul 27, 2023 13.26 13.40 13.14 13.16 70,000,976 +0.06(+0.44%)
Jul 26, 2023 12.99 13.18 12.96 13.11 43,788,224 +0.09(+0.66%)
Jul 25, 2023 13.29 13.29 13.00 13.02 61,272,292 -0.36(-2.72%)
Jul 24, 2023 13.32 13.44 13.28 13.38 48,671,444 +0.17(+1.31%)
Jul 21, 2023 13.40 13.43 13.04 13.21 60,941,920 -0.09(-0.71%)
Jul 20, 2023 13.31 13.35 13.18 13.31 49,079,064 -0.07(-0.50%)
Jul 19, 2023 13.41 13.52 13.34 13.37 61,358,752 -0.07(-0.49%)
Jul 18, 2023 13.23 13.44 13.20 13.44 75,640,800 +0.08(+0.57%)
Jul 17, 2023 13.83 13.88 13.36 13.36 105,251,816 -0.84(-5.94%)
Jul 14, 2023 14.44 14.48 14.14 14.21 51,397,292 -0.20(-1.38%)
Jul 13, 2023 14.48 14.49 14.30 14.41 52,339,332 -0.03(-0.20%)
Jul 12, 2023 14.58 14.63 14.42 14.44 50,178,260 -0.01(-0.07%)
Jul 11, 2023 14.29 14.46 14.20 14.44 48,332,252 +0.15(+1.06%)
Jul 10, 2023 14.19 14.31 14.07 14.29 54,873,796 +0.09(+0.60%)
Jul 07, 2023 14.22 14.45 14.17 14.21 56,276,416 +0.00(+0.00%)
Jul 06, 2023 14.39 14.46 14.11 14.21 68,427,296 -0.35(-2.41%)
Jul 05, 2023 14.43 14.63 14.34 14.56 54,813,972 +0.10(+0.72%)
Jul 03, 2023 14.37 14.61 14.37 14.45 31,015,362 +0.10(+0.73%)
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 61,658,224 +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 13.71 64,792,416 +2.30(+20.22%)
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%)
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.