Skip to main content

Ford Motor (NY:F)

11.77 +0.06 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 11.74 11.83 11.72 11.77 44,069,736 +0.06(+0.51%)
Aug 28, 2025 11.98 11.99 11.63 11.71 47,714,324 -0.20(-1.68%)
Aug 27, 2025 11.82 11.98 11.81 11.91 40,365,316 +0.07(+0.59%)
Aug 26, 2025 11.81 11.87 11.77 11.84 48,604,628 +0.02(+0.17%)
Aug 25, 2025 11.72 11.85 11.68 11.82 45,027,584 +0.08(+0.68%)
Aug 22, 2025 11.39 11.77 11.39 11.74 58,538,708 +0.41(+3.62%)
Aug 21, 2025 11.42 11.43 11.20 11.33 51,760,444 -0.16(-1.39%)
Aug 20, 2025 11.52 11.60 11.47 11.49 46,878,064 -0.09(-0.78%)
Aug 19, 2025 11.52 11.73 11.49 11.58 58,005,976 +0.12(+1.05%)
Aug 18, 2025 11.40 11.48 11.37 11.46 37,084,680 +0.02(+0.17%)
Aug 15, 2025 11.43 11.52 11.41 11.44 46,141,416 +0.00(+0.00%)
Aug 14, 2025 11.30 11.45 11.21 11.44 52,456,908 +0.00(+0.00%)
Aug 13, 2025 11.27 11.49 11.19 11.44 63,799,008 +0.19(+1.69%)
Aug 12, 2025 11.20 11.32 11.13 11.25 63,958,628 +0.11(+0.99%)
Aug 11, 2025 11.30 11.57 11.06 11.14 84,316,904 -0.03(-0.27%)
Aug 08, 2025 11.16 11.22 11.06 11.17 49,118,900 +0.04(+0.35%)
Aug 07, 2025 11.15 11.23 10.95 11.13 72,723,760 +0.07(+0.62%)
Aug 06, 2025 10.96 11.11 10.93 11.06 60,308,928 +0.15(+1.36%)
Aug 05, 2025 10.83 10.95 10.76 10.91 59,610,436 +0.11(+1.00%)
Aug 04, 2025 10.75 10.87 10.72 10.80 57,377,340 +0.13(+1.20%)
Aug 01, 2025 10.78 10.78 10.54 10.68 74,529,080 -0.25(-2.26%)
Jul 31, 2025 10.63 11.00 10.54 10.92 102,398,312 +0.20(+1.84%)
Jul 30, 2025 10.98 10.98 10.68 10.73 80,819,720 -0.21(-1.90%)
Jul 29, 2025 11.14 11.14 10.91 10.93 59,197,220 -0.20(-1.77%)
Jul 28, 2025 11.33 11.34 11.10 11.13 54,862,448 -0.19(-1.66%)
Jul 25, 2025 11.19 11.34 11.09 11.32 53,014,948 +0.21(+1.86%)
Jul 24, 2025 11.16 11.28 11.08 11.11 64,402,684 -0.12(-1.05%)
Jul 23, 2025 11.13 11.31 11.13 11.23 77,168,624 +0.19(+1.70%)
Jul 22, 2025 11.09 11.14 10.93 11.04 80,396,512 -0.12(-1.06%)
Jul 21, 2025 11.11 11.30 11.06 11.16 66,380,532 +0.15(+1.34%)
Jul 18, 2025 11.02 11.09 10.90 11.01 69,736,632 +0.01(+0.09%)
Jul 17, 2025 11.04 11.20 10.96 11.00 71,272,976 -0.09(-0.80%)
Jul 16, 2025 11.20 11.30 11.00 11.09 109,390,192 -0.33(-2.85%)
Jul 15, 2025 11.74 11.77 11.37 11.42 66,094,520 -0.31(-2.61%)
Jul 14, 2025 11.60 11.74 11.52 11.72 62,907,824 +0.10(+0.85%)
Jul 11, 2025 11.69 11.70 11.55 11.62 66,218,280 -0.13(-1.09%)
Jul 10, 2025 11.70 11.81 11.62 11.75 68,146,312 +0.08(+0.68%)
Jul 09, 2025 11.62 11.74 11.60 11.67 64,865,992 +0.15(+1.28%)
Jul 08, 2025 11.50 11.69 11.49 11.53 75,868,312 +0.09(+0.78%)
Jul 07, 2025 11.45 11.63 11.33 11.44 74,806,120 -0.22(-1.86%)
Jul 03, 2025 11.59 11.80 11.59 11.65 61,262,748 +0.04(+0.34%)
Jul 02, 2025 11.23 11.62 11.22 11.61 123,950,360 +0.41(+3.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.