Ford Motor (NY: F )

8.160 USD -0.050 (-0.61%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 8.300 8.350 8.090 8.160 62,248,900 -0.05(-0.61%)
Oct 22, 2020 7.930 8.220 7.890 8.210 73,811,731 +0.36(+4.59%)
Oct 21, 2020 7.770 7.880 7.730 7.850 51,946,984 +0.11(+1.42%)
Oct 20, 2020 7.620 7.850 7.580 7.740 63,426,837 +0.15(+1.98%)
Oct 19, 2020 7.680 7.720 7.570 7.590 38,928,625 -0.08(-1.04%)
Oct 16, 2020 7.710 7.750 7.610 7.670 47,509,400 +0.05(+0.66%)
Oct 15, 2020 7.420 7.620 7.370 7.620 49,323,195 +0.05(+0.66%)
Oct 14, 2020 7.730 7.750 7.550 7.570 57,779,506 -0.19(-2.45%)
Oct 13, 2020 7.820 7.880 7.630 7.760 74,497,311 +0.09(+1.17%)
Oct 12, 2020 7.360 7.860 7.330 7.670 97,550,239 +0.42(+5.79%)
Oct 09, 2020 7.360 7.440 7.230 7.250 50,977,800 -0.10(-1.36%)
Oct 08, 2020 7.290 7.350 7.200 7.350 54,497,812 +0.12(+1.66%)
Oct 07, 2020 7.110 7.250 7.060 7.230 50,641,906 +0.25(+3.58%)
Oct 06, 2020 7.060 7.250 6.960 6.980 78,173,837 -0.04(-0.57%)
Oct 05, 2020 6.950 7.050 6.950 7.020 42,327,194 +0.13(+1.89%)
Oct 02, 2020 6.620 6.930 6.600 6.890 60,798,400 +0.14(+2.07%)
Oct 01, 2020 6.710 6.770 6.630 6.750 58,292,057 +0.09(+1.35%)
Sep 30, 2020 6.610 6.750 6.590 6.660 55,858,587 +0.06(+0.91%)
Sep 29, 2020 6.690 6.700 6.540 6.600 38,990,156 -0.09(-1.35%)
Sep 28, 2020 6.590 6.770 6.580 6.690 47,561,654 +0.18(+2.76%)
Sep 25, 2020 6.610 6.706 6.500 6.510 53,761,800 -0.15(-2.25%)
Sep 24, 2020 6.600 6.760 6.410 6.660 59,803,140 +0.02(+0.30%)
Sep 23, 2020 6.810 6.930 6.630 6.640 52,562,937 -0.14(-2.06%)
Sep 22, 2020 6.890 6.990 6.770 6.780 55,810,859 -0.09(-1.31%)
Sep 21, 2020 7.090 7.090 6.810 6.870 72,768,602 -0.36(-4.98%)
Sep 18, 2020 7.310 7.400 7.220 7.230 71,929,300 -0.05(-0.69%)
Sep 17, 2020 7.040 7.340 6.980 7.280 84,808,729 +0.26(+3.70%)
Sep 16, 2020 7.050 7.120 6.990 7.020 46,251,242 -0.02(-0.28%)
Sep 15, 2020 7.160 7.180 7.000 7.040 65,186,698 -0.09(-1.26%)
Sep 14, 2020 7.010 7.180 6.980 7.130 58,697,206 +0.13(+1.86%)
Sep 11, 2020 6.940 7.000 6.850 7.000 55,080,500 +0.09(+1.30%)
Sep 10, 2020 6.990 7.030 6.870 6.910 69,221,375 -0.06(-0.86%)
Sep 09, 2020 7.070 7.100 6.930 6.970 56,498,106 -0.06(-0.85%)
Sep 08, 2020 6.830 7.170 6.810 7.030 84,668,825 +0.13(+1.88%)
Sep 04, 2020 6.860 6.950 6.750 6.900 70,017,500 +0.08(+1.17%)
Sep 03, 2020 6.920 7.090 6.760 6.820 78,053,560 -0.13(-1.87%)
Sep 02, 2020 6.810 6.970 6.770 6.950 58,998,444 +0.12(+1.76%)
Sep 01, 2020 6.770 6.870 6.720 6.830 48,196,625 +0.01(+0.15%)
Aug 31, 2020 6.900 6.930 6.790 6.820 50,057,272 -0.12(-1.73%)
Aug 28, 2020 6.930 6.950 6.860 6.940 39,936,900 +0.03(+0.43%)
Aug 27, 2020 6.830 6.980 6.830 6.910 45,695,832 +0.09(+1.32%)
Aug 26, 2020 6.940 6.970 6.770 6.820 48,591,584 -0.12(-1.73%)
Aug 25, 2020 7.010 7.100 6.860 6.940 49,534,252 -0.04(-0.57%)
Aug 24, 2020 6.730 7.000 6.690 6.980 64,962,458 +0.32(+4.80%)
Aug 21, 2020 6.780 6.850 6.650 6.660 39,158,800 -0.18(-2.63%)
Aug 20, 2020 6.770 6.890 6.730 6.840 41,799,083 -0.03(-0.44%)
Aug 19, 2020 6.890 7.020 6.860 6.870 44,128,538 -0.02(-0.29%)
Aug 18, 2020 6.980 7.010 6.890 6.890 40,429,218 -0.09(-1.29%)
Aug 17, 2020 7.050 7.060 6.870 6.980 64,527,757 -0.06(-0.85%)
Aug 14, 2020 6.970 7.110 6.930 7.040 43,517,600 +0.01(+0.14%)
Aug 13, 2020 7.030 7.180 7.000 7.030 50,055,455 -0.08(-1.13%)
Aug 12, 2020 7.330 7.370 7.060 7.110 59,173,205 -0.10(-1.39%)
Aug 11, 2020 7.210 7.380 7.190 7.210 73,993,644 +0.12(+1.69%)
Aug 10, 2020 6.910 7.130 6.905 7.090 57,229,000 +0.23(+3.35%)
Aug 07, 2020 6.870 6.920 6.790 6.860 47,480,000 -0.07(-1.01%)
Aug 06, 2020 6.930 7.000 6.890 6.930 48,637,509 -0.03(-0.43%)
Aug 05, 2020 6.860 7.030 6.860 6.960 82,502,939 +0.10(+1.46%)
Aug 04, 2020 6.910 6.910 6.730 6.860 69,353,569 +0.17(+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.