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

Ford Motor (NY: F )

10.97 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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 (%)
Apr 30, 2009 3.125 3.354 3.119 3.349 333,666,528 +0.32(+10.74%)
Apr 29, 2009 2.979 3.052 2.957 3.024 126,233,016 +0.13(+4.45%)
Apr 28, 2009 2.845 3.024 2.805 2.895 130,534,912 +0.03(+1.17%)
Apr 27, 2009 2.839 3.035 2.811 2.861 198,907,472 +0.06(+2.20%)
Apr 24, 2009 2.985 3.052 2.777 2.800 513,926,176 +0.29(+11.36%)
Apr 23, 2009 2.481 2.525 2.413 2.514 206,482,032 +0.12(+4.91%)
Apr 22, 2009 2.296 2.475 2.268 2.397 259,417,776 +0.28(+13.23%)
Apr 21, 2009 1.977 2.150 1.831 2.117 167,562,432 +0.05(+2.44%)
Apr 20, 2009 2.189 2.189 2.021 2.066 103,179,376 -0.17(-7.75%)
Apr 17, 2009 2.346 2.357 2.223 2.240 98,372,760 -0.09(-3.85%)
Apr 16, 2009 2.307 2.352 2.212 2.329 106,010,144 +0.07(+2.97%)
Apr 15, 2009 2.369 2.380 2.100 2.262 157,647,504 -0.12(-5.16%)
Apr 14, 2009 2.397 2.425 2.324 2.385 114,661,352 -0.01(-0.23%)
Apr 13, 2009 2.380 2.419 2.257 2.391 132,039,336 +0.02(+0.71%)
Apr 09, 2009 2.363 2.469 2.257 2.374 234,850,368 +0.16(+7.34%)
Apr 08, 2009 2.055 2.268 1.977 2.212 465,938,144 +0.26(+13.18%)
Apr 07, 2009 2.072 2.094 1.881 1.954 200,997,904 -0.16(-7.43%)
Apr 06, 2009 1.831 2.240 1.820 2.111 413,040,992 +0.29(+16.00%)
Apr 03, 2009 1.641 1.820 1.629 1.820 199,703,056 +0.19(+11.68%)
Apr 02, 2009 1.618 1.652 1.585 1.629 121,641,528 +0.10(+6.20%)
Apr 01, 2009 1.433 1.568 1.344 1.534 121,873,144 +0.06(+4.18%)
Mar 31, 2009 1.590 1.607 1.473 1.473 81,830,256 -0.07(-4.71%)
Mar 30, 2009 1.529 1.613 1.333 1.545 114,127,640 -0.10(-6.12%)
Mar 26, 2009 1.624 1.646 1.573 1.646 69,215,120 +0.10(+6.14%)
Mar 25, 2009 1.624 1.674 1.545 1.551 91,765,456 -0.05(-3.15%)
Mar 24, 2009 1.585 1.652 1.545 1.601 72,351,688 -0.02(-1.38%)
Mar 23, 2009 1.568 1.624 1.568 1.624 80,864,984 +0.08(+5.46%)
Mar 20, 2009 1.512 1.540 1.411 1.540 102,234,472 +0.10(+6.59%)
Mar 19, 2009 1.551 1.557 1.277 1.445 109,370,496 +0.06(+4.60%)
Mar 18, 2009 1.277 1.484 1.277 1.381 165,684,000 +0.10(+8.18%)
Mar 17, 2009 1.215 1.288 1.181 1.277 77,123,072 +0.10(+8.57%)
Mar 16, 2009 1.277 1.288 1.170 1.176 78,927,880 -0.05(-4.11%)
Mar 13, 2009 1.226 1.260 1.187 1.226 0 +0.05(+4.29%)
Mar 12, 2009 1.109 1.176 1.109 1.176 83,332,720 +0.08(+7.14%)
Mar 11, 2009 1.070 1.120 1.047 1.098 77,700,952 +0.06(+5.95%)
Mar 10, 2009 1.036 1.058 1.014 1.036 55,623,320 +0.06(+6.32%)
Mar 09, 2009 0.9967 1.036 0.9519 0.9743 57,588,688 +0.02(+2.35%)
Mar 06, 2009 1.025 1.070 0.9239 0.9519 0 -0.06(-6.08%)
Mar 05, 2009 0.9799 1.120 0.9687 1.014 84,791,176 -0.03(-3.21%)
Mar 04, 2009 1.064 1.064 1.025 1.047 39,883,500 +0.00(+0.00%)
Mar 02, 2009 1.070 1.086 1.025 1.047 34,987,528 -0.07(-6.50%)
Feb 27, 2009 1.081 1.120 1.008 1.120 0 +0.06(+5.26%)
Feb 26, 2009 1.165 1.170 1.014 1.064 57,695,964 -0.06(-5.47%)
Feb 25, 2009 1.176 1.210 1.120 1.126 97,025,120 +0.01(+0.50%)
Feb 24, 2009 1.008 1.120 1.008 1.120 60,604,332 +0.15(+15.61%)
Feb 23, 2009 0.9239 1.070 0.9015 0.9687 79,370,648 +0.08(+9.49%)
Feb 20, 2009 0.8959 0.9015 0.8399 0.8847 67,685,056 -0.03(-3.07%)
Feb 19, 2009 0.9463 0.9519 0.9015 0.9127 33,956,444 -0.02(-2.40%)
Feb 18, 2009 0.9967 1.002 0.9127 0.9351 44,739,332 -0.01(-1.18%)
Feb 17, 2009 0.9519 0.9799 0.9015 0.9463 58,651,572 -0.04(-3.98%)
Feb 13, 2009 1.019 1.025 0.9631 0.9855 41,091,560 -0.02(-1.68%)
Feb 12, 2009 1.025 1.036 0.9799 1.002 41,797,780 -0.03(-3.24%)
Feb 11, 2009 1.036 1.053 1.008 1.036 53,965,892 +0.02(+1.65%)
Feb 10, 2009 1.070 1.075 1.019 1.019 50,474,292 -0.04(-4.21%)
Feb 09, 2009 1.098 1.098 1.030 1.064 48,662,996 -0.02(-2.06%)
Feb 06, 2009 1.086 1.114 1.064 1.086 38,198,788 +0.01(+0.52%)
Feb 05, 2009 1.086 1.103 1.042 1.081 30,920,812 -0.01(-1.03%)
Feb 04, 2009 1.109 1.131 1.075 1.092 43,199,000 -0.01(-0.51%)
Feb 03, 2009 1.075 1.103 1.014 1.098 60,901,156 +0.04(+4.26%)
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.