Breaking News Bar

Business News and Information

Ford Motor (NY: F )

9.875 USD -0.295 (-2.90%)
Streaming Delayed Price Updated: 10:10 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 9.810 10.20 9.790 10.17 112,447,866 +0.39(+3.99%)
Jan 13, 2021 9.910 9.920 9.640 9.780 89,406,094 +0.00(+0.00%)
Jan 12, 2021 9.300 9.820 9.290 9.780 124,546,000 +0.48(+5.16%)
Jan 11, 2021 8.870 9.320 8.820 9.300 95,979,700 +0.30(+3.33%)
Jan 08, 2021 9.100 9.140 8.890 9.000 59,162,100 -0.06(-0.66%)
Jan 07, 2021 8.940 9.080 8.880 9.060 77,006,912 +0.22(+2.49%)
Jan 06, 2021 8.790 8.940 8.680 8.840 72,517,307 +0.19(+2.20%)
Jan 05, 2021 8.470 8.720 8.460 8.650 70,067,900 +0.13(+1.53%)
Jan 04, 2021 8.810 8.840 8.430 8.520 84,921,745 -0.27(-3.07%)
Dec 31, 2020 8.790 8.790 8.790 38,422,344 -0.07(-0.79%)
Dec 30, 2020 8.830 8.920 8.810 8.860 38,422,344 +0.04(+0.45%)
Dec 29, 2020 8.930 8.930 8.780 8.820 37,499,925 -0.07(-0.79%)
Dec 28, 2020 8.920 8.980 8.860 8.890 38,011,312 +0.03(+0.34%)
Dec 24, 2020 9.010 9.020 8.800 8.860 27,926,900 -0.13(-1.45%)
Dec 23, 2020 8.820 9.030 8.800 8.990 54,035,656 +0.20(+2.28%)
Dec 22, 2020 8.980 8.990 8.750 8.790 59,042,181 -0.14(-1.57%)
Dec 21, 2020 8.870 9.010 8.790 8.930 63,859,700 -0.02(-0.22%)
Dec 18, 2020 9.090 9.090 8.910 8.950 78,764,600 -0.13(-1.43%)
Dec 17, 2020 9.090 9.130 9.000 9.080 49,241,816 +0.04(+0.44%)
Dec 16, 2020 9.170 9.180 8.970 9.040 55,129,887 -0.11(-1.20%)
Dec 15, 2020 9.030 9.150 8.940 9.150 69,608,375 +0.24(+2.69%)
Dec 14, 2020 9.130 9.180 8.880 8.910 76,769,181 -0.11(-1.22%)
Dec 11, 2020 9.190 9.190 9.010 9.020 73,438,200 -0.10(-1.10%)
Dec 10, 2020 9.310 9.320 9.100 9.120 83,171,244 -0.33(-3.49%)
Dec 09, 2020 9.310 9.490 9.290 9.450 60,748,573 +0.20(+2.16%)
Dec 08, 2020 9.190 9.330 9.170 9.250 56,243,722 +0.03(+0.33%)
Dec 07, 2020 9.310 9.330 9.150 9.220 58,239,444 -0.12(-1.28%)
Dec 04, 2020 9.260 9.440 9.240 9.340 48,775,500 +0.13(+1.41%)
Dec 03, 2020 9.260 9.320 9.150 9.210 50,254,981 +0.01(+0.11%)
Dec 02, 2020 9.160 9.240 9.080 9.200 48,168,547 -0.05(-0.54%)
Dec 01, 2020 9.160 9.400 9.160 9.250 68,867,362 +0.17(+1.87%)
Nov 30, 2020 9.230 9.230 8.980 9.080 77,858,412 -0.01(-0.11%)
Nov 27, 2020 9.120 9.140 9.030 9.090 27,853,800 +0.01(+0.11%)
Nov 25, 2020 9.200 9.250 9.000 9.080 95,217,800 -0.37(-3.92%)
Nov 24, 2020 9.150 9.500 9.140 9.450 99,291,387 +0.59(+6.66%)
Nov 23, 2020 8.820 8.980 8.780 8.860 71,379,612 +0.12(+1.37%)
Nov 20, 2020 8.810 8.820 8.680 8.740 57,024,200 -0.08(-0.91%)
Nov 19, 2020 8.880 8.880 8.740 8.820 56,473,906 +0.00(+0.00%)
Nov 18, 2020 8.820 9.050 8.780 8.820 77,611,911 +0.07(+0.80%)
Nov 17, 2020 8.660 8.850 8.630 8.750 46,710,678 -0.05(-0.57%)
Nov 16, 2020 8.740 8.850 8.610 8.800 84,764,444 +0.26(+3.04%)
Nov 13, 2020 8.230 8.570 8.230 8.540 79,534,100 +0.33(+4.02%)
Nov 12, 2020 8.260 8.290 8.100 8.210 81,071,919 -0.14(-1.68%)
Nov 11, 2020 8.600 8.600 8.290 8.350 75,586,237 -0.03(-0.36%)
Nov 10, 2020 8.230 8.590 8.180 8.380 87,204,537 +0.18(+2.20%)
Nov 09, 2020 8.110 8.380 8.080 8.200 110,420,625 +0.41(+5.26%)
Nov 06, 2020 8.010 8.020 7.750 7.790 50,912,100 -0.20(-2.50%)
Nov 05, 2020 7.760 7.990 7.710 7.990 61,354,525 +0.35(+4.58%)
Nov 04, 2020 7.860 7.870 7.630 7.640 67,181,656 -0.24(-3.05%)
Nov 03, 2020 7.760 7.930 7.730 7.880 65,033,637 +0.17(+2.20%)
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.
 
bottom clear