Ford Motor (NY: F )

15.26 USD -0.16 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 15.14 15.53 15.03 15.42 94,886,423 +0.51(+3.42%)
Jun 22, 2021 15.02 15.11 14.81 14.91 65,398,733 +0.13(+0.88%)
Jun 21, 2021 14.63 14.90 14.55 14.78 63,328,725 +0.26(+1.79%)
Jun 18, 2021 14.54 14.77 14.44 14.52 76,319,732 -0.25(-1.69%)
Jun 17, 2021 15.30 15.40 14.58 14.77 126,595,096 -0.25(-1.66%)
Jun 16, 2021 15.10 15.29 14.89 15.02 69,071,698 +0.02(+0.13%)
Jun 15, 2021 14.91 15.16 14.76 15.00 62,517,229 +0.13(+0.87%)
Jun 14, 2021 15.23 15.30 14.81 14.87 82,548,953 -0.41(-2.68%)
Jun 11, 2021 15.30 15.43 15.17 15.28 50,613,587 +0.17(+1.13%)
Jun 10, 2021 15.59 15.78 15.08 15.11 78,030,048 -0.37(-2.39%)
Jun 09, 2021 15.60 15.62 15.39 15.48 60,067,475 -0.15(-0.96%)
Jun 08, 2021 15.76 15.80 15.33 15.63 93,802,740 -0.25(-1.57%)
Jun 07, 2021 16.01 16.20 15.65 15.88 90,857,854 -0.09(-0.56%)
Jun 04, 2021 16.33 16.45 15.79 15.97 151,787,978 -0.02(-0.13%)
Jun 03, 2021 15.15 16.06 14.98 15.99 179,114,446 +1.08(+7.24%)
Jun 02, 2021 14.90 15.02 14.68 14.91 77,454,244 +0.10(+0.68%)
Jun 01, 2021 14.72 14.84 14.46 14.81 88,978,664 +0.28(+1.93%)
May 28, 2021 15.01 15.05 14.41 14.53 152,105,387 -0.35(-2.35%)
May 27, 2021 14.38 15.05 14.12 14.88 278,565,896 +0.98(+7.05%)
May 26, 2021 13.16 13.95 13.10 13.90 227,199,865 +1.09(+8.51%)
May 25, 2021 13.13 13.43 12.80 12.81 113,237,208 -0.25(-1.91%)
May 24, 2021 13.38 13.38 12.92 13.06 111,313,579 -0.27(-2.03%)
May 21, 2021 12.70 13.47 12.57 13.33 201,659,968 +0.84(+6.73%)
May 20, 2021 12.52 12.69 12.30 12.49 106,145,186 +0.38(+3.14%)
May 19, 2021 12.03 12.21 11.85 12.11 70,119,720 -0.03(-0.25%)
May 18, 2021 12.29 12.53 12.13 12.14 72,375,065 -0.01(-0.08%)
May 17, 2021 11.82 12.18 11.79 12.15 52,168,526 +0.31(+2.62%)
May 14, 2021 11.65 11.87 11.62 11.84 48,743,462 +0.29(+2.51%)
May 13, 2021 11.36 11.68 11.35 11.55 56,557,015 +0.22(+1.94%)
May 12, 2021 11.54 11.68 11.28 11.33 55,521,523 -0.25(-2.16%)
May 11, 2021 11.45 11.76 11.42 11.58 56,844,139 -0.13(-1.11%)
May 10, 2021 11.78 11.93 11.70 11.71 51,638,821 -0.11(-0.93%)
May 07, 2021 11.65 11.83 11.52 11.82 41,525,845 +0.08(+0.68%)
May 06, 2021 11.55 11.76 11.48 11.74 49,987,193 +0.13(+1.12%)
May 05, 2021 11.50 11.64 11.40 11.61 64,718,972 +0.20(+1.75%)
May 04, 2021 11.53 11.55 11.23 11.41 70,955,704 -0.22(-1.89%)
May 03, 2021 11.56 11.68 11.43 11.63 61,943,227 +0.09(+0.78%)
Apr 30, 2021 11.36 11.54 11.33 11.54 90,786,400 +0.28(+2.49%)
Apr 29, 2021 11.91 11.91 11.14 11.26 230,133,640 -1.17(-9.41%)
Apr 28, 2021 12.60 12.60 12.39 12.43 67,714,141 -0.06(-0.48%)
Apr 27, 2021 12.29 12.50 12.27 12.49 41,927,816 +0.22(+1.79%)
Apr 26, 2021 12.28 12.44 12.23 12.27 40,819,686 +0.05(+0.41%)
Apr 23, 2021 11.97 12.24 11.87 12.22 51,898,900 +0.28(+2.35%)
Apr 22, 2021 12.06 12.15 11.83 11.94 73,026,446 +0.21(+1.79%)
Apr 21, 2021 11.36 11.74 11.18 11.73 49,620,333 +0.28(+2.45%)
Apr 20, 2021 12.06 12.06 11.35 11.45 83,124,639 -0.66(-5.45%)
Apr 19, 2021 12.22 12.25 12.02 12.11 39,049,738 -0.12(-0.98%)
Apr 16, 2021 12.32 12.36 12.19 12.23 33,132,800 -0.01(-0.08%)
Apr 15, 2021 12.30 12.32 12.13 12.24 38,167,266 +0.00(+0.00%)
Apr 14, 2021 12.20 12.49 12.20 12.24 49,837,725 +0.04(+0.33%)
Apr 13, 2021 12.39 12.44 12.10 12.20 51,497,350 -0.18(-1.45%)
Apr 12, 2021 12.50 12.55 12.32 12.38 40,397,229 -0.13(-1.04%)
Apr 09, 2021 12.49 12.62 12.39 12.51 40,555,400 +0.00(+0.00%)
Apr 08, 2021 12.67 12.76 12.43 12.51 52,595,541 -0.22(-1.73%)
Apr 07, 2021 12.87 12.93 12.66 12.73 42,243,372 -0.19(-1.47%)
Apr 06, 2021 12.70 12.99 12.64 12.92 67,429,800 +0.22(+1.73%)
Apr 05, 2021 12.39 12.78 12.33 12.70 82,280,331 +0.53(+4.35%)
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.