Skip to main content

Ford Motor (NY: F )

13.24 +0.18 (+1.41%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.80 11.96 11.68 11.90 94,155,272 +0.55(+4.81%)
Jan 30, 2023 11.46 11.63 11.33 11.36 73,154,048 -0.33(-2.86%)
Jan 27, 2023 11.35 11.78 11.34 11.69 70,488,896 +0.31(+2.71%)
Jan 26, 2023 11.45 11.51 11.20 11.39 56,329,332 +0.11(+1.02%)
Jan 25, 2023 11.10 11.32 11.00 11.27 42,731,432 +0.04(+0.39%)
Jan 24, 2023 11.17 11.37 11.12 11.23 47,055,100 -0.05(-0.47%)
Jan 23, 2023 11.00 11.38 10.95 11.28 56,519,852 +0.35(+3.23%)
Jan 20, 2023 10.76 10.94 10.64 10.93 50,328,236 +0.19(+1.81%)
Jan 19, 2023 10.83 10.89 10.61 10.73 59,994,244 -0.20(-1.85%)
Jan 18, 2023 11.27 11.32 10.93 10.94 55,587,172 -0.23(-2.05%)
Jan 17, 2023 11.20 11.32 10.95 11.16 68,865,784 -0.04(-0.39%)
Jan 13, 2023 11.13 11.30 10.99 11.21 109,446,208 -0.63(-5.29%)
Jan 12, 2023 11.69 11.92 11.55 11.83 65,881,248 +0.19(+1.59%)
Jan 11, 2023 11.39 11.68 11.36 11.65 58,825,148 +0.33(+2.96%)
Jan 10, 2023 11.17 11.34 11.02 11.31 53,351,780 +0.13(+1.18%)
Jan 09, 2023 11.23 11.39 11.06 11.18 57,691,032 +0.10(+0.87%)
Jan 06, 2023 10.68 11.09 10.66 11.09 60,246,480 +0.29(+2.69%)
Jan 05, 2023 10.67 10.91 10.47 10.79 57,566,804 +0.21(+2.00%)
Jan 04, 2023 10.47 10.64 10.34 10.58 60,561,732 +0.29(+2.83%)
Jan 03, 2023 10.42 10.50 10.20 10.29 51,941,476 +0.04(+0.43%)
Dec 30, 2022 10.05 10.26 10.04 10.25 44,521,536 +0.08(+0.78%)
Dec 29, 2022 9.764 10.18 9.737 10.17 60,698,156 +0.52(+5.39%)
Dec 28, 2022 9.852 9.914 9.605 9.649 55,985,256 -0.22(-2.23%)
Dec 27, 2022 9.940 10.04 9.808 9.869 52,142,052 -0.14(-1.41%)
Dec 23, 2022 9.931 10.05 9.887 10.01 43,350,756 +0.04(+0.44%)
Dec 22, 2022 10.16 10.17 9.781 9.966 85,149,816 -0.41(-3.99%)
Dec 21, 2022 10.23 10.39 10.18 10.38 55,820,996 +0.27(+2.70%)
Dec 20, 2022 10.27 10.29 9.799 10.11 93,019,136 -0.19(-1.88%)
Dec 19, 2022 10.68 10.72 10.17 10.30 99,816,096 -0.38(-3.55%)
Dec 16, 2022 11.25 11.30 10.64 10.68 134,330,464 -0.80(-6.98%)
Dec 15, 2022 11.66 11.68 11.41 11.48 63,205,760 -0.40(-3.34%)
Dec 14, 2022 11.96 12.14 11.77 11.88 58,271,424 -0.08(-0.66%)
Dec 13, 2022 12.14 12.27 11.78 11.96 65,658,244 +0.10(+0.82%)
Dec 12, 2022 11.63 11.87 11.54 11.86 40,205,356 +0.25(+2.12%)
Dec 09, 2022 11.49 11.77 11.49 11.61 47,169,248 +0.05(+0.46%)
Dec 08, 2022 11.63 11.68 11.52 11.56 36,724,416 +0.02(+0.15%)
Dec 07, 2022 11.63 11.83 11.53 11.54 42,450,752 -0.16(-1.36%)
Dec 06, 2022 11.83 11.95 11.51 11.70 45,529,020 -0.09(-0.75%)
Dec 05, 2022 12.12 12.13 11.78 11.79 45,297,152 -0.42(-3.46%)
Dec 02, 2022 12.20 12.31 12.12 12.21 48,136,088 -0.19(-1.56%)
Dec 01, 2022 12.42 12.65 12.34 12.41 51,406,332 +0.16(+1.29%)
Nov 30, 2022 12.14 12.29 11.85 12.25 69,746,528 +0.13(+1.09%)
Nov 29, 2022 12.20 12.25 12.08 12.12 32,178,168 +0.02(+0.15%)
Nov 28, 2022 12.28 12.30 12.07 12.10 40,001,984 -0.31(-2.49%)
Nov 25, 2022 12.30 12.43 12.25 12.41 14,735,176 +0.04(+0.36%)
Nov 23, 2022 12.34 12.39 12.20 12.36 29,476,020 -0.04(-0.28%)
Nov 22, 2022 12.38 12.47 12.32 12.40 32,583,744 +0.11(+0.86%)
Nov 21, 2022 12.21 12.37 12.04 12.29 38,654,128 -0.04(-0.29%)
Nov 18, 2022 12.41 12.45 12.18 12.33 42,103,884 +0.07(+0.58%)
Nov 17, 2022 12.04 12.26 11.94 12.26 61,606,092 +0.01(+0.07%)
Nov 16, 2022 12.42 12.48 12.20 12.25 53,841,952 -0.35(-2.80%)
Nov 15, 2022 12.59 12.85 12.51 12.60 70,108,384 +0.21(+1.71%)
Nov 14, 2022 12.54 12.65 12.39 12.39 65,399,984 -0.26(-2.02%)
Nov 11, 2022 12.44 12.79 12.38 12.65 69,015,848 +0.28(+2.26%)
Nov 10, 2022 11.94 12.52 11.92 12.37 86,650,704 +0.76(+6.54%)
Nov 09, 2022 11.83 11.95 11.58 11.61 86,170,160 -0.36(-2.99%)
Nov 08, 2022 12.02 12.03 11.78 11.96 60,421,684 +0.02(+0.15%)
Nov 07, 2022 11.87 12.00 11.66 11.95 55,206,128 +0.17(+1.41%)
Nov 04, 2022 11.83 12.01 11.57 11.78 70,508,264 +0.22(+1.89%)
Nov 03, 2022 11.17 11.74 11.14 11.56 67,390,712 +0.17(+1.53%)
Nov 02, 2022 11.53 11.39 11.39 84,408,576 -0.30(-2.54%)
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.