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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 29, 2019 6.819 6.889 6.750 6.804 43,826,648 +0.01(+0.11%)
Mar 28, 2019 6.703 6.843 6.695 6.796 50,210,000 +0.12(+1.74%)
Mar 27, 2019 6.781 6.866 6.680 6.680 51,093,008 -0.11(-1.60%)
Mar 26, 2019 6.618 6.788 6.618 6.788 61,721,732 +0.19(+2.94%)
Mar 25, 2019 6.633 6.703 6.564 6.595 59,163,952 -0.02(-0.35%)
Mar 22, 2019 6.688 6.719 6.602 6.618 54,151,676 -0.12(-1.73%)
Mar 21, 2019 6.587 6.734 6.579 6.734 60,444,616 +0.14(+2.12%)
Mar 20, 2019 6.719 6.719 6.571 6.595 70,372,928 -0.15(-2.18%)
Mar 19, 2019 6.672 6.874 6.672 6.742 73,932,160 +0.10(+1.52%)
Mar 18, 2019 6.548 6.641 6.525 6.641 45,594,252 +0.11(+1.66%)
Mar 15, 2019 6.525 6.564 6.486 6.533 85,885,528 +0.02(+0.24%)
Mar 14, 2019 6.602 6.626 6.509 6.517 46,842,396 -0.09(-1.41%)
Mar 13, 2019 6.657 6.703 6.587 6.610 63,242,268 -0.03(-0.47%)
Mar 12, 2019 6.703 6.742 6.626 6.641 48,783,628 -0.03(-0.46%)
Mar 11, 2019 6.556 6.688 6.548 6.672 47,580,592 +0.15(+2.26%)
Mar 08, 2019 6.509 6.564 6.463 6.525 56,478,072 -0.05(-0.71%)
Mar 07, 2019 6.633 6.641 6.471 6.571 70,050,840 -0.08(-1.17%)
Mar 06, 2019 6.781 6.804 6.633 6.649 64,993,908 -0.15(-2.17%)
Mar 05, 2019 6.819 6.827 6.742 6.796 50,777,792 -0.03(-0.45%)
Mar 04, 2019 6.843 6.951 6.788 6.827 59,603,696 +0.02(+0.23%)
Mar 01, 2019 6.858 6.889 6.750 6.812 48,648,744 +0.02(+0.23%)
Feb 28, 2019 6.796 6.812 6.664 6.796 55,606,384 -0.01(-0.11%)
Feb 27, 2019 6.843 6.905 6.804 6.804 43,983,464 -0.08(-1.13%)
Feb 26, 2019 6.781 6.928 6.757 6.881 49,485,624 +0.09(+1.37%)
Feb 25, 2019 6.796 6.858 6.781 6.788 72,969,792 +0.04(+0.57%)
Feb 22, 2019 6.765 6.781 6.633 6.750 52,840,076 +0.00(+0.00%)
Feb 21, 2019 6.928 6.936 6.742 6.750 57,709,764 -0.18(-2.57%)
Feb 20, 2019 6.843 6.959 6.835 6.928 71,381,776 +0.09(+1.25%)
Feb 19, 2019 6.610 6.858 6.610 6.843 48,937,752 +0.22(+3.40%)
Feb 15, 2019 6.579 6.633 6.517 6.618 74,948,840 +0.09(+1.43%)
Feb 14, 2019 6.494 6.564 6.447 6.525 30,390,240 +0.01(+0.12%)
Feb 13, 2019 6.548 6.711 6.502 6.517 35,066,304 -0.04(-0.59%)
Feb 12, 2019 6.494 6.564 6.494 6.556 33,840,368 +0.10(+1.56%)
Feb 11, 2019 6.517 6.540 6.424 6.455 35,350,680 -0.05(-0.72%)
Feb 08, 2019 6.424 6.517 6.323 6.502 49,875,304 +0.06(+0.96%)
Feb 07, 2019 6.680 6.680 6.424 6.440 71,132,832 -0.32(-4.70%)
Feb 06, 2019 6.812 6.897 6.726 6.757 42,114,496 -0.02(-0.34%)
Feb 05, 2019 6.726 6.788 6.703 6.781 33,729,104 +0.04(+0.57%)
Feb 04, 2019 6.742 6.742 6.657 6.742 37,161,932 -0.02(-0.23%)
Feb 01, 2019 6.796 6.827 6.680 6.757 44,034,796 -0.06(-0.91%)
Jan 31, 2019 6.680 6.835 6.664 6.819 50,823,744 +0.07(+1.03%)
Jan 30, 2019 6.711 6.757 6.602 6.750 38,575,216 +0.08(+1.16%)
Jan 29, 2019 6.634 6.695 6.566 6.672 39,974,804 +0.08(+1.15%)
Jan 28, 2019 6.703 6.703 6.535 6.596 55,251,240 -0.15(-2.26%)
Jan 25, 2019 6.657 6.824 6.649 6.748 69,755,376 +0.20(+3.02%)
Jan 24, 2019 6.337 6.611 6.261 6.550 104,370,528 +0.20(+3.12%)
Jan 23, 2019 6.505 6.505 6.307 6.352 58,911,500 -0.12(-1.88%)
Jan 22, 2019 6.505 6.550 6.444 6.474 61,929,968 -0.06(-0.93%)
Jan 18, 2019 6.390 6.550 6.345 6.535 67,126,520 +0.17(+2.63%)
Jan 17, 2019 6.299 6.428 6.253 6.367 74,458,152 +0.05(+0.84%)
Jan 16, 2019 6.611 6.680 6.291 6.314 96,967,344 -0.42(-6.22%)
Jan 15, 2019 6.870 6.878 6.665 6.733 85,733,800 -0.11(-1.67%)
Jan 14, 2019 6.703 6.901 6.672 6.847 58,139,744 +0.13(+1.93%)
Jan 11, 2019 6.680 6.802 6.626 6.718 54,564,536 +0.11(+1.73%)
Jan 10, 2019 6.634 6.680 6.436 6.604 51,830,348 -0.04(-0.57%)
Jan 09, 2019 6.436 6.680 6.367 6.642 63,528,420 +0.27(+4.18%)
Jan 08, 2019 6.413 6.505 6.360 6.375 59,917,360 +0.06(+0.96%)
Jan 07, 2019 6.177 6.367 6.109 6.314 53,466,284 +0.16(+2.60%)
Jan 04, 2019 6.025 6.185 5.979 6.154 56,507,652 +0.23(+3.86%)
Jan 03, 2019 6.070 6.086 5.926 5.926 50,707,588 -0.09(-1.52%)
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.