Skip to main content

Ford Motor (NY: F )

10.97 +0.07 (+0.69%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.47 14.75 14.36 14.65 98,534,968 -0.23(-1.51%)
Feb 25, 2022 14.39 14.94 14.54 14.88 94,536,128 +0.57(+3.97%)
Feb 24, 2022 13.34 14.34 13.31 14.31 132,139,992 +0.17(+1.18%)
Feb 23, 2022 14.60 14.80 14.09 14.14 95,478,104 -0.28(-1.97%)
Feb 22, 2022 14.75 14.82 14.24 14.43 117,974,216 -0.63(-4.16%)
Feb 18, 2022 15.05 0 +0.42(+2.85%)
Feb 17, 2022 14.90 14.97 14.60 14.64 66,196,404 -0.39(-2.61%)
Feb 16, 2022 14.93 15.20 14.80 15.03 68,559,592 -0.06(-0.39%)
Feb 15, 2022 14.85 15.13 14.79 15.09 78,952,168 +0.52(+3.55%)
Feb 14, 2022 14.61 14.80 14.43 14.57 94,483,304 -0.08(-0.51%)
Feb 11, 2022 15.10 15.32 14.54 14.64 113,473,840 -0.44(-2.93%)
Feb 10, 2022 15.00 15.55 14.95 15.09 91,041,272 -0.23(-1.47%)
Feb 09, 2022 15.25 15.38 15.05 15.31 104,138,872 +0.53(+3.56%)
Feb 08, 2022 14.67 14.95 14.20 14.79 170,869,248 -0.14(-0.95%)
Feb 07, 2022 14.80 15.12 14.77 14.93 101,249,944 -0.06(-0.39%)
Feb 04, 2022 15.45 15.51 14.62 14.99 253,056,464 -1.61(-9.70%)
Feb 03, 2022 16.83 16.58 16.60 121,596,048 -0.62(-3.59%)
Feb 02, 2022 17.37 17.57 16.84 17.22 113,774,832 -0.03(-0.15%)
Feb 01, 2022 17.20 17.40 16.62 17.24 140,688,544 +0.30(+1.77%)
Jan 31, 2022 16.34 16.96 16.94 109,236,480 +0.63(+3.89%)
Jan 28, 2022 16.12 16.31 15.79 16.31 105,068,680 +0.08(+0.46%)
Jan 27, 2022 16.86 17.14 16.11 16.23 127,050,072 -0.30(-1.81%)
Jan 26, 2022 17.44 17.47 16.25 16.53 163,361,456 -0.06(-0.35%)
Jan 25, 2022 16.60 16.82 16.24 16.59 140,380,848 -0.34(-2.01%)
Jan 24, 2022 16.55 16.99 15.61 16.93 224,859,872 -0.22(-1.26%)
Jan 21, 2022 17.61 17.85 17.05 17.14 175,307,056 -0.83(-4.62%)
Jan 20, 2022 18.16 19.15 17.91 17.97 182,103,968 -0.66(-3.56%)
Jan 19, 2022 20.46 20.69 18.60 18.64 184,388,368 -1.60(-7.92%)
Jan 18, 2022 20.65 20.86 20.17 20.24 133,127,040 -0.67(-3.22%)
Jan 14, 2022 20.91 0 +0.14(+0.68%)
Jan 13, 2022 20.46 21.48 20.23 20.77 222,702,784 +0.46(+2.25%)
Jan 12, 2022 20.43 20.62 19.93 20.32 125,032,472 +0.10(+0.49%)
Jan 11, 2022 19.74 20.22 19.33 20.22 127,411,376 +0.42(+2.10%)
Jan 10, 2022 20.01 20.29 19.39 19.80 147,582,528 -0.49(-2.41%)
Jan 07, 2022 20.48 20.68 19.96 20.29 152,995,648 -0.02(-0.08%)
Jan 06, 2022 20.00 20.44 19.39 20.31 186,219,584 +0.66(+3.38%)
Jan 05, 2022 19.97 20.71 19.48 19.64 305,015,840 -0.54(-2.67%)
Jan 04, 2022 18.70 20.39 18.61 20.18 374,469,696 +2.11(+11.67%)
Jan 03, 2022 17.66 18.16 17.48 18.07 133,036,328 +0.83(+4.81%)
Dec 31, 2021 16.99 17.44 16.99 17.24 62,514,156 +0.25(+1.47%)
Dec 30, 2021 17.09 17.40 16.99 16.99 62,062,192 -0.07(-0.44%)
Dec 29, 2021 17.19 17.24 16.98 17.07 45,367,892 -0.17(-0.96%)
Dec 28, 2021 17.15 17.48 17.09 17.24 63,583,168 -0.03(-0.19%)
Dec 27, 2021 16.82 17.34 16.69 17.27 71,514,096 +0.46(+2.72%)
Dec 23, 2021 16.67 17.02 16.60 16.81 60,961,448 +0.09(+0.55%)
Dec 22, 2021 16.31 16.89 16.31 16.72 91,122,736 +0.44(+2.70%)
Dec 21, 2021 16.40 16.43 16.05 16.28 70,841,392 +0.16(+0.98%)
Dec 20, 2021 16.16 16.29 15.82 16.12 89,606,728 -0.29(-1.77%)
Dec 17, 2021 16.63 16.80 16.27 16.41 119,203,096 -0.48(-2.85%)
Dec 16, 2021 17.08 17.52 16.82 16.89 128,500,784 +0.13(+0.79%)
Dec 15, 2021 16.60 16.88 16.23 16.76 96,048,032 +0.12(+0.70%)
Dec 14, 2021 16.44 16.75 16.09 16.65 149,882,128 -0.32(-1.86%)
Dec 13, 2021 17.63 17.68 16.71 16.96 152,788,000 -0.85(-4.76%)
Dec 10, 2021 16.41 17.84 16.40 17.81 204,355,808 +1.56(+9.61%)
Dec 09, 2021 16.40 16.55 16.22 16.25 76,064,408 -0.20(-1.21%)
Dec 08, 2021 16.75 16.76 16.40 16.45 76,134,528 -0.12(-0.75%)
Dec 07, 2021 16.31 16.65 16.21 16.57 90,856,856 +0.61(+3.85%)
Dec 06, 2021 15.96 16.18 15.45 15.96 106,084,672 +0.07(+0.42%)
Dec 03, 2021 16.91 16.94 15.72 15.89 144,873,952 -0.61(-3.67%)
Dec 02, 2021 16.19 16.70 16.01 16.50 113,156,200 +0.24(+1.48%)
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.