Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

9.480 +0.130 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.430 9.510 9.390 9.480 53,779,352 +0.13(+1.39%)
Feb 13, 2025 9.290 9.410 9.240 9.350 71,951,864 +0.12(+1.30%)
Feb 12, 2025 9.170 9.290 9.100 9.230 67,299,568 +0.02(+0.22%)
Feb 11, 2025 9.210 9.260 9.170 9.210 54,746,268 -0.03(-0.32%)
Feb 10, 2025 9.250 9.300 9.120 9.240 72,055,928 +0.00(+0.00%)
Feb 07, 2025 9.330 9.350 9.180 9.240 140,893,040 -0.02(-0.22%)
Feb 06, 2025 9.490 9.640 9.260 9.260 222,643,104 -0.75(-7.49%)
Feb 05, 2025 10.16 10.31 9.960 10.01 122,675,776 -0.15(-1.48%)
Feb 04, 2025 9.940 10.16 9.905 10.16 68,585,848 +0.27(+2.73%)
Feb 03, 2025 9.720 10.06 9.600 9.890 131,263,664 -0.19(-1.88%)
Jan 31, 2025 10.17 10.35 9.990 10.08 103,986,096 -0.08(-0.79%)
Jan 30, 2025 10.26 10.39 10.06 10.16 69,574,520 -0.05(-0.49%)
Jan 29, 2025 10.10 10.29 10.03 10.21 69,921,304 +0.13(+1.29%)
Jan 28, 2025 10.23 10.23 9.920 10.08 92,079,936 -0.30(-2.89%)
Jan 27, 2025 10.11 10.42 10.10 10.38 72,997,464 +0.26(+2.57%)
Jan 24, 2025 10.16 10.31 10.09 10.12 42,909,172 -0.04(-0.39%)
Jan 23, 2025 10.05 10.17 9.970 10.16 56,191,864 +0.13(+1.30%)
Jan 22, 2025 10.25 10.25 10.02 10.03 64,790,008 -0.40(-3.84%)
Jan 21, 2025 10.30 10.45 10.24 10.43 65,629,312 +0.25(+2.46%)
Jan 17, 2025 10.08 10.21 10.04 10.18 60,802,872 +0.17(+1.70%)
Jan 16, 2025 9.910 10.06 9.890 10.01 45,727,976 +0.06(+0.60%)
Jan 15, 2025 9.970 10.06 9.890 9.950 68,629,952 +0.17(+1.74%)
Jan 14, 2025 9.770 9.820 9.680 9.780 45,388,080 +0.07(+0.72%)
Jan 13, 2025 9.660 9.720 9.570 9.710 65,910,128 +0.06(+0.62%)
Jan 10, 2025 9.670 9.840 9.590 9.650 73,373,464 -0.09(-0.92%)
Jan 08, 2025 9.740 9.750 9.580 9.740 61,678,840 -0.02(-0.20%)
Jan 07, 2025 9.950 10.01 9.720 9.760 62,337,016 -0.16(-1.61%)
Jan 06, 2025 10.06 10.19 9.900 9.920 63,775,632 +0.04(+0.40%)
Jan 03, 2025 9.690 9.950 9.530 9.880 77,245,936 +0.23(+2.38%)
Jan 02, 2025 9.910 9.955 9.635 9.650 66,941,988 -0.25(-2.53%)
Dec 31, 2024 9.900 0 +0.02(+0.20%)
Dec 30, 2024 9.950 9.975 9.820 9.880 47,017,520 -0.15(-1.50%)
Dec 27, 2024 10.02 10.20 9.980 10.03 52,899,988 -0.04(-0.40%)
Dec 26, 2024 10.00 10.12 9.980 10.07 35,922,704 +0.05(+0.50%)
Dec 24, 2024 9.900 10.06 9.890 10.02 29,103,582 +0.12(+1.21%)
Dec 23, 2024 9.870 9.920 9.750 9.900 50,604,344 +0.02(+0.20%)
Dec 20, 2024 9.700 9.960 9.680 9.880 87,705,552 +0.15(+1.49%)
Dec 19, 2024 9.790 9.945 9.700 9.735 61,944,352 +0.04(+0.46%)
Dec 18, 2024 9.940 10.09 9.660 9.690 83,987,008 -0.28(-2.81%)
Dec 17, 2024 9.960 10.04 9.880 9.970 76,180,080 -0.02(-0.20%)
Dec 16, 2024 10.07 10.12 9.880 9.990 96,167,808 -0.40(-3.85%)
Dec 13, 2024 10.40 10.44 10.32 10.39 40,560,760 +0.00(+0.00%)
Dec 12, 2024 10.38 10.51 10.35 10.39 38,330,776 -0.02(-0.19%)
Dec 11, 2024 10.61 10.61 10.28 10.41 60,391,408 -0.15(-1.42%)
Dec 10, 2024 10.72 10.74 10.55 10.56 45,056,396 -0.04(-0.38%)
Dec 09, 2024 10.56 10.80 10.53 10.60 53,126,908 +0.09(+0.86%)
Dec 06, 2024 10.51 10.60 10.42 10.51 56,227,036 +0.07(+0.67%)
Dec 05, 2024 10.64 10.69 10.39 10.44 68,020,080 -0.30(-2.79%)
Dec 04, 2024 10.85 10.87 10.59 10.74 66,640,472 -0.08(-0.74%)
Dec 03, 2024 10.99 11.01 10.82 10.82 43,851,168 -0.16(-1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.