Skip to main content

Ford Motor (NY: F )

13.28 +0.21 (+1.65%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 10.14 10.14 9.949 9.986 43,595,940 -0.14(-1.42%)
Mar 31, 2015 10.12 10.22 10.09 10.13 34,716,724 -0.01(-0.12%)
Mar 30, 2015 10.12 10.22 10.07 10.14 32,719,546 +0.11(+1.13%)
Mar 27, 2015 10.08 10.11 9.949 10.03 84,868,288 -0.02(-0.19%)
Mar 26, 2015 10.11 10.14 10.02 10.05 53,094,612 -0.11(-1.05%)
Mar 25, 2015 10.38 10.39 10.16 10.16 35,018,836 -0.24(-2.29%)
Mar 24, 2015 10.41 10.48 10.34 10.39 26,532,072 -0.01(-0.06%)
Mar 23, 2015 10.34 10.51 10.33 10.40 48,907,424 +0.06(+0.55%)
Mar 20, 2015 10.26 10.38 10.26 10.34 67,067,032 +0.09(+0.86%)
Mar 19, 2015 10.31 10.33 10.22 10.26 28,711,176 -0.08(-0.73%)
Mar 18, 2015 10.24 10.36 10.11 10.33 53,759,172 +0.04(+0.43%)
Mar 17, 2015 10.29 10.35 10.27 10.29 33,324,220 -0.06(-0.61%)
Mar 16, 2015 10.21 10.36 10.19 10.35 60,111,944 +0.18(+1.79%)
Mar 13, 2015 10.14 10.20 10.04 10.17 44,413,688 +0.02(+0.19%)
Mar 12, 2015 9.968 10.19 9.955 10.15 49,647,424 +0.26(+2.67%)
Mar 11, 2015 9.899 9.949 9.855 9.886 32,874,388 +0.02(+0.19%)
Mar 10, 2015 10.01 10.01 9.848 9.867 50,479,804 -0.19(-1.93%)
Mar 09, 2015 10.03 10.11 9.999 10.06 27,294,620 +0.06(+0.63%)
Mar 06, 2015 10.07 10.17 9.986 9.999 38,905,836 -0.11(-1.12%)
Mar 05, 2015 10.10 10.19 10.10 10.11 26,343,294 +0.05(+0.50%)
Mar 04, 2015 10.10 10.15 9.999 10.06 40,879,544 -0.09(-0.87%)
Mar 03, 2015 10.09 10.23 10.08 10.15 60,036,404 -0.25(-2.41%)
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.