Skip to main content

Ford Motor (NY: F )

10.97 +0.07 (+0.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 9.208 9.226 9.137 9.208 45,494,448 +0.09(+0.97%)
Mar 28, 2014 9.043 9.196 9.037 9.120 62,032,096 +0.12(+1.31%)
Mar 27, 2014 9.001 9.078 8.954 9.001 47,602,160 +0.00(+0.00%)
Mar 26, 2014 9.078 9.114 8.990 9.001 41,214,444 -0.05(-0.52%)
Mar 25, 2014 9.102 9.125 9.025 9.049 41,328,784 -0.04(-0.39%)
Mar 24, 2014 9.137 9.173 9.031 9.084 45,565,260 -0.05(-0.52%)
Mar 21, 2014 9.285 9.291 9.120 9.131 53,812,440 -0.05(-0.51%)
Mar 20, 2014 9.120 9.179 9.072 9.179 35,695,016 +0.04(+0.45%)
Mar 19, 2014 9.155 9.179 9.060 9.137 41,222,864 -0.01(-0.06%)
Mar 18, 2014 9.025 9.190 9.019 9.143 47,763,920 +0.12(+1.37%)
Mar 17, 2014 8.960 9.049 8.948 9.019 45,284,448 +0.12(+1.33%)
Mar 14, 2014 8.960 9.001 8.889 8.901 45,646,440 -0.06(-0.66%)
Mar 13, 2014 9.125 9.125 8.913 8.960 58,078,276 -0.13(-1.43%)
Mar 12, 2014 8.996 9.102 8.942 9.090 52,645,368 +0.06(+0.65%)
Mar 11, 2014 9.143 9.161 8.954 9.031 58,598,036 -0.12(-1.35%)
Mar 10, 2014 9.149 9.232 9.120 9.155 51,639,716 -0.06(-0.70%)
Mar 07, 2014 9.279 9.326 9.173 9.220 40,196,220 -0.03(-0.32%)
Mar 06, 2014 9.279 9.344 9.243 9.249 45,049,348 +0.02(+0.26%)
Mar 05, 2014 9.078 9.249 9.066 9.226 55,657,740 +0.15(+1.69%)
Mar 04, 2014 9.049 9.084 9.010 9.072 56,020,568 +0.10(+1.12%)
Mar 03, 2014 8.972 9.043 8.872 8.972 72,519,536 -0.11(-1.23%)
Feb 28, 2014 9.049 9.096 8.990 9.084 60,469,264 +0.00(+0.00%)
Feb 27, 2014 8.984 9.108 8.948 9.084 43,582,612 +0.08(+0.85%)
Feb 26, 2014 8.937 9.123 8.895 9.007 58,754,948 +0.06(+0.73%)
Feb 25, 2014 8.978 9.025 8.919 8.942 44,718,220 -0.02(-0.20%)
Feb 24, 2014 8.944 9.066 8.925 8.960 51,520,312 +0.01(+0.13%)
Feb 21, 2014 9.013 9.037 8.919 8.948 50,977,304 -0.06(-0.72%)
Feb 20, 2014 9.013 9.031 8.942 9.013 34,946,456 +0.01(+0.13%)
Feb 19, 2014 9.037 9.143 8.978 9.001 44,483,076 -0.08(-0.91%)
Feb 18, 2014 9.078 9.120 9.019 9.084 54,486,604 +0.09(+0.98%)
Feb 14, 2014 8.925 8.996 8.996 8.996 58,079,848 +0.09(+1.06%)
Feb 13, 2014 8.795 8.907 8.783 8.901 45,745,524 +0.05(+0.53%)
Feb 12, 2014 8.907 8.925 8.848 8.854 51,700,016 +0.02(+0.27%)
Feb 11, 2014 8.801 8.860 8.748 8.830 73,659,648 +0.07(+0.81%)
Feb 10, 2014 8.883 8.889 8.724 8.759 61,339,884 -0.08(-0.87%)
Feb 07, 2014 8.818 8.931 8.818 8.836 65,479,532 +0.07(+0.81%)
Feb 06, 2014 8.600 8.765 8.576 8.765 80,510,488 +0.07(+0.81%)
Feb 05, 2014 8.813 8.813 8.559 8.695 77,024,312 -0.08(-0.94%)
Feb 04, 2014 8.600 8.813 8.529 8.777 93,812,416 +0.19(+2.20%)
Feb 03, 2014 8.854 8.854 8.500 8.588 156,555,808 -0.24(-2.74%)
Jan 31, 2014 8.907 8.913 8.795 8.830 108,805,432 -0.17(-1.90%)
Jan 30, 2014 9.108 9.120 8.960 9.001 55,278,872 -0.01(-0.07%)
Jan 29, 2014 9.137 9.167 8.972 9.007 88,427,680 -0.20(-2.15%)
Jan 28, 2014 9.199 9.375 9.082 9.205 98,445,456 +0.01(+0.06%)
Jan 27, 2014 9.310 9.316 9.088 9.199 87,400,464 -0.07(-0.76%)
Jan 24, 2014 9.480 9.492 9.240 9.270 113,151,288 -0.35(-3.65%)
Jan 23, 2014 9.656 9.679 9.551 9.621 64,575,284 -0.07(-0.72%)
Jan 22, 2014 9.627 9.732 9.586 9.691 48,656,520 +0.08(+0.85%)
Jan 21, 2014 9.744 9.767 9.580 9.609 60,780,864 -0.06(-0.67%)
Jan 17, 2014 9.826 9.674 9.674 9.674 63,446,440 -0.12(-1.26%)
Jan 16, 2014 9.761 9.814 9.697 9.797 65,589,748 +0.02(+0.18%)
Jan 15, 2014 9.603 9.797 9.574 9.779 109,487,048 +0.18(+1.83%)
Jan 14, 2014 9.551 9.621 9.469 9.603 75,027,288 +0.17(+1.80%)
Jan 13, 2014 9.586 9.679 9.416 9.433 98,280,160 +0.02(+0.25%)
Jan 10, 2014 9.375 9.433 9.334 9.410 77,090,184 +0.13(+1.45%)
Jan 09, 2014 9.270 9.381 9.234 9.275 115,727,688 +0.18(+1.93%)
Jan 08, 2014 9.135 9.199 9.082 9.100 82,740,888 +0.09(+1.04%)
Jan 07, 2014 9.211 9.217 8.988 9.006 92,517,568 -0.12(-1.28%)
Jan 06, 2014 9.205 9.229 9.088 9.123 72,721,288 +0.04(+0.45%)
Jan 03, 2014 9.088 9.158 8.959 9.082 78,776,384 +0.04(+0.45%)
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.