Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 11.88 11.92 11.71 11.73 42,581,056 -0.14(-1.22%)
Dec 28, 2023 11.91 11.96 11.81 11.87 27,695,928 -0.05(-0.40%)
Dec 27, 2023 11.96 11.98 11.77 11.92 41,449,320 -0.06(-0.48%)
Dec 26, 2023 11.92 12.03 11.90 11.98 27,308,992 +0.10(+0.81%)
Dec 22, 2023 11.85 11.99 11.81 11.88 45,501,936 +0.01(+0.08%)
Dec 21, 2023 11.48 11.89 11.45 11.87 69,059,880 +0.52(+4.58%)
Dec 20, 2023 11.52 11.68 11.34 11.35 55,465,424 -0.21(-1.83%)
Dec 19, 2023 11.52 11.61 11.44 11.56 37,105,324 +0.09(+0.75%)
Dec 18, 2023 11.53 11.62 11.46 11.48 45,092,808 -0.09(-0.75%)
Dec 15, 2023 11.61 11.72 11.48 11.56 88,870,520 -0.06(-0.50%)
Dec 14, 2023 11.03 11.66 11.03 11.62 115,037,712 +0.81(+7.47%)
Dec 13, 2023 10.61 10.86 10.39 10.81 70,729,352 +0.08(+0.72%)
Dec 12, 2023 10.67 10.77 10.63 10.74 41,727,660 +0.09(+0.81%)
Dec 11, 2023 10.60 10.73 10.56 10.65 41,150,220 +0.06(+0.54%)
Dec 08, 2023 10.40 10.65 10.38 10.59 50,893,020 +0.18(+1.76%)
Dec 07, 2023 10.30 10.47 10.27 10.41 42,073,516 +0.13(+1.22%)
Dec 06, 2023 10.34 10.47 10.27 10.28 49,027,436 +0.09(+0.85%)
Dec 05, 2023 10.24 10.27 10.14 10.20 43,276,728 -0.10(-0.93%)
Dec 04, 2023 10.12 10.38 10.10 10.29 56,271,544 +0.12(+1.13%)
Dec 01, 2023 9.899 10.20 9.832 10.18 64,051,128 +0.31(+3.12%)
Nov 30, 2023 10.27 10.29 9.794 9.871 83,604,584 -0.32(-3.12%)
Nov 29, 2023 10.46 10.54 10.16 10.19 80,211,736 +0.21(+2.12%)
Nov 28, 2023 9.938 10.01 9.851 9.976 39,979,836 +0.03(+0.29%)
Nov 27, 2023 9.976 10.02 9.909 9.948 33,489,028 -0.06(-0.58%)
Nov 24, 2023 9.890 10.13 9.890 10.01 22,897,302 +0.13(+1.36%)
Nov 22, 2023 9.851 9.986 9.784 9.871 42,775,360 +0.07(+0.69%)
Nov 21, 2023 9.890 9.928 9.717 9.803 49,390,344 -0.14(-1.45%)
Nov 20, 2023 9.899 10.03 9.871 9.948 48,786,064 +0.07(+0.68%)
Nov 17, 2023 9.871 9.928 9.803 9.880 38,056,024 +0.11(+1.08%)
Nov 16, 2023 10.01 10.03 9.717 9.774 47,210,548 -0.30(-2.96%)
Nov 15, 2023 10.01 10.17 9.996 10.07 46,860,212 +0.07(+0.67%)
Nov 14, 2023 9.611 10.06 9.601 10.01 70,318,384 +0.56(+5.91%)
Nov 13, 2023 9.457 9.491 9.370 9.447 35,777,764 -0.04(-0.41%)
Nov 10, 2023 9.438 9.495 9.303 9.486 46,902,588 +0.15(+1.65%)
Nov 09, 2023 9.659 9.688 9.322 9.332 61,616,728 -0.34(-3.48%)
Nov 08, 2023 9.803 9.822 9.649 9.669 40,133,616 -0.12(-1.18%)
Nov 07, 2023 9.861 9.899 9.669 9.784 52,335,204 -0.13(-1.36%)
Nov 06, 2023 10.16 10.20 9.851 9.919 50,215,696 -0.24(-2.37%)
Nov 03, 2023 9.871 10.24 9.861 10.16 63,316,828 +0.40(+4.14%)
Nov 02, 2023 9.640 9.765 9.592 9.755 69,523,224 +0.22(+2.32%)
Nov 01, 2023 9.466 9.553 9.390 9.534 78,407,488 +0.15(+1.64%)
Oct 31, 2023 9.351 9.534 9.264 9.380 85,509,064 +0.13(+1.35%)
Oct 30, 2023 9.548 9.605 9.170 9.255 112,418,848 -0.18(-1.91%)
Oct 27, 2023 10.35 10.39 9.378 9.435 198,232,272 -1.32(-12.25%)
Oct 26, 2023 11.28 11.30 10.73 10.75 89,329,680 -0.18(-1.65%)
Oct 25, 2023 10.75 11.03 10.62 10.93 77,991,920 +0.14(+1.32%)
Oct 24, 2023 10.89 10.96 10.78 10.79 50,390,872 -0.09(-0.78%)
Oct 23, 2023 10.94 11.07 10.82 10.87 51,790,884 -0.15(-1.37%)
Oct 20, 2023 10.97 11.14 10.93 11.03 56,274,868 +0.10(+0.95%)
Oct 19, 2023 10.98 11.14 10.90 10.92 51,724,440 -0.21(-1.87%)
Oct 18, 2023 11.30 11.30 11.13 11.13 47,351,920 -0.27(-2.41%)
Oct 17, 2023 11.23 11.53 11.23 11.41 42,746,764 +0.10(+0.92%)
Oct 16, 2023 11.28 11.33 11.20 11.30 30,798,586 +0.11(+1.02%)
Oct 13, 2023 11.34 11.37 11.18 11.19 49,921,484 -0.18(-1.58%)
Oct 12, 2023 11.25 11.43 11.22 11.37 54,477,224 -0.24(-2.04%)
Oct 11, 2023 11.64 11.74 11.51 11.60 32,937,816 +0.05(+0.41%)
Oct 10, 2023 11.46 11.65 11.45 11.56 42,644,648 +0.12(+1.08%)
Oct 09, 2023 11.18 11.51 11.16 11.43 35,174,900 +0.07(+0.58%)
Oct 06, 2023 11.20 11.51 11.07 11.37 60,762,496 +0.09(+0.84%)
Oct 05, 2023 11.31 11.37 11.07 11.27 50,037,756 -0.09(-0.75%)
Oct 04, 2023 11.39 11.44 11.25 11.36 47,679,872 -0.08(-0.66%)
Oct 03, 2023 11.52 11.59 11.39 11.43 58,126,696 -0.23(-1.95%)
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.