Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

11.01 +0.19 (+1.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 08, 2023 10.81 11.07 10.79 11.01 48,961,192 +0.19(+1.76%)
Dec 07, 2023 10.71 10.88 10.68 10.82 40,476,464 +0.13(+1.22%)
Dec 06, 2023 10.75 10.88 10.67 10.69 47,166,424 +0.09(+0.85%)
Dec 05, 2023 10.64 10.68 10.54 10.60 41,634,004 -0.10(-0.93%)
Dec 04, 2023 10.52 10.79 10.50 10.70 54,135,552 +0.12(+1.13%)
Dec 01, 2023 10.29 10.60 10.22 10.58 61,619,836 +0.32(+3.12%)
Nov 30, 2023 10.68 10.70 10.18 10.26 80,431,072 -0.33(-3.12%)
Nov 29, 2023 10.88 10.96 10.56 10.59 77,167,008 +0.22(+2.12%)
Nov 28, 2023 10.33 10.40 10.24 10.37 38,462,256 +0.03(+0.29%)
Nov 27, 2023 10.37 10.42 10.30 10.34 32,217,830 -0.06(-0.58%)
Nov 24, 2023 10.28 10.53 10.28 10.40 22,028,152 +0.14(+1.36%)
Nov 22, 2023 10.24 10.38 10.17 10.26 41,151,668 +0.07(+0.69%)
Nov 21, 2023 10.28 10.32 10.10 10.19 47,515,556 -0.15(-1.45%)
Nov 20, 2023 10.29 10.43 10.26 10.34 46,934,408 +0.07(+0.68%)
Nov 17, 2023 10.26 10.32 10.19 10.27 36,611,468 +0.11(+1.08%)
Nov 16, 2023 10.40 10.43 10.10 10.16 45,418,500 -0.31(-2.96%)
Nov 15, 2023 10.41 10.57 10.39 10.47 45,081,360 +0.07(+0.67%)
Nov 14, 2023 9.990 10.46 9.980 10.40 67,649,192 +0.58(+5.91%)
Nov 13, 2023 9.830 9.865 9.740 9.820 34,419,688 -0.04(-0.41%)
Nov 10, 2023 9.810 9.870 9.670 9.860 45,122,232 +0.16(+1.65%)
Nov 09, 2023 10.04 10.07 9.690 9.700 59,277,840 -0.35(-3.48%)
Nov 08, 2023 10.19 10.21 10.03 10.05 38,610,212 -0.12(-1.18%)
Nov 07, 2023 10.25 10.29 10.05 10.17 50,348,632 -0.14(-1.36%)
Nov 06, 2023 10.56 10.60 10.24 10.31 48,309,576 -0.25(-2.37%)
Nov 03, 2023 10.26 10.64 10.25 10.56 60,913,408 +0.42(+4.14%)
Nov 02, 2023 10.02 10.15 9.970 10.14 66,884,216 +0.23(+2.32%)
Nov 01, 2023 9.840 9.930 9.760 9.910 75,431,248 +0.16(+1.64%)
Oct 31, 2023 9.720 9.910 9.630 9.750 82,263,256 +0.13(+1.35%)
Oct 30, 2023 9.925 9.984 9.531 9.620 108,151,584 -0.19(-1.91%)
Oct 27, 2023 10.76 10.80 9.748 9.807 190,707,664 -1.37(-12.25%)
Oct 26, 2023 11.73 11.75 11.16 11.18 85,938,848 -0.19(-1.65%)
Oct 25, 2023 11.18 11.46 11.04 11.36 75,031,456 +0.15(+1.32%)
Oct 24, 2023 11.32 11.39 11.21 11.22 48,478,108 -0.09(-0.78%)
Oct 23, 2023 11.37 11.51 11.24 11.30 49,824,972 -0.16(-1.38%)
Oct 20, 2023 11.40 11.58 11.36 11.46 54,138,752 +0.11(+0.95%)
Oct 19, 2023 11.41 11.58 11.33 11.35 49,761,052 -0.22(-1.87%)
Oct 18, 2023 11.75 11.75 11.57 11.57 45,554,508 -0.29(-2.41%)
Oct 17, 2023 11.67 11.98 11.67 11.86 41,124,156 +0.11(+0.92%)
Oct 16, 2023 11.73 11.78 11.64 11.75 29,629,514 +0.12(+1.02%)
Oct 13, 2023 11.79 11.82 11.62 11.63 48,026,536 -0.19(-1.58%)
Oct 12, 2023 11.70 11.88 11.66 11.82 52,409,344 -0.25(-2.04%)
Oct 11, 2023 12.10 12.20 11.96 12.06 31,687,544 +0.05(+0.41%)
Oct 10, 2023 11.91 12.11 11.90 12.01 41,025,916 +0.13(+1.08%)
Oct 09, 2023 11.62 11.96 11.60 11.88 33,839,708 +0.07(+0.58%)
Oct 06, 2023 11.64 11.96 11.51 11.82 58,456,036 +0.10(+0.84%)
Oct 05, 2023 11.76 11.82 11.51 11.72 48,138,392 -0.09(-0.75%)
Oct 04, 2023 11.84 11.89 11.70 11.81 45,870,012 -0.08(-0.66%)
Oct 03, 2023 11.97 12.04 11.84 11.88 55,920,288 -0.24(-1.95%)
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.