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

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2013 9.916 10.06 9.869 9.975 61,672,728 -0.11(-1.06%)
Sep 27, 2013 10.15 10.17 10.05 10.08 57,540,360 -0.13(-1.27%)
Sep 26, 2013 10.21 10.28 10.12 10.21 54,599,320 +0.05(+0.47%)
Sep 25, 2013 10.20 10.28 10.15 10.16 53,480,960 -0.04(-0.41%)
Sep 24, 2013 10.19 10.29 10.10 10.21 56,599,884 +0.04(+0.35%)
Sep 23, 2013 10.21 10.26 10.04 10.17 72,157,384 -0.11(-1.09%)
Sep 20, 2013 10.47 10.47 10.23 10.28 81,111,352 -0.16(-1.53%)
Sep 19, 2013 10.50 10.51 10.35 10.44 51,908,828 +0.02(+0.20%)
Sep 18, 2013 10.27 10.51 10.25 10.42 76,251,912 +0.11(+1.06%)
Sep 17, 2013 10.26 10.32 10.23 10.31 39,146,504 +0.05(+0.52%)
Sep 16, 2013 10.40 10.40 10.23 10.26 45,742,212 +0.00(+0.00%)
Sep 13, 2013 10.32 10.34 10.22 10.26 36,497,608 -0.02(-0.23%)
Sep 12, 2013 10.38 10.38 10.24 10.28 45,358,032 -0.09(-0.86%)
Sep 11, 2013 10.35 10.40 10.28 10.37 55,605,220 -0.01(-0.06%)
Sep 10, 2013 10.34 10.45 10.27 10.38 77,455,568 +0.14(+1.39%)
Sep 09, 2013 10.12 10.29 10.11 10.24 64,691,548 +0.18(+1.82%)
Sep 06, 2013 10.25 10.25 9.946 10.05 104,418,248 -0.18(-1.73%)
Sep 05, 2013 10.11 10.26 10.07 10.23 94,315,520 +0.23(+2.31%)
Sep 04, 2013 9.686 10.06 9.680 9.999 117,224,584 +0.34(+3.49%)
Sep 03, 2013 9.709 9.780 9.585 9.662 55,350,376 +0.09(+0.93%)
Aug 30, 2013 9.804 9.810 9.533 9.573 68,137,768 -0.18(-1.88%)
Aug 29, 2013 9.585 9.851 9.550 9.757 80,215,616 +0.28(+3.00%)
Aug 28, 2013 9.378 9.550 9.289 9.473 62,612,180 +0.08(+0.88%)
Aug 27, 2013 9.556 9.567 9.372 9.390 74,333,440 -0.31(-3.23%)
Aug 26, 2013 9.721 9.828 9.686 9.703 41,874,472 -0.02(-0.24%)
Aug 23, 2013 9.739 9.768 9.668 9.727 36,440,976 +0.02(+0.24%)
Aug 22, 2013 9.632 9.751 9.609 9.703 27,831,938 +0.09(+0.98%)
Aug 21, 2013 9.644 9.709 9.526 9.609 59,024,832 -0.04(-0.37%)
Aug 20, 2013 9.496 9.674 9.355 9.644 72,006,992 +0.11(+1.18%)
Aug 19, 2013 9.632 9.644 9.526 9.532 47,274,064 -0.11(-1.10%)
Aug 16, 2013 9.727 9.816 9.621 9.638 51,541,948 -0.08(-0.79%)
Aug 15, 2013 9.881 9.893 9.591 9.715 94,358,912 -0.27(-2.72%)
Aug 14, 2013 10.08 10.09 9.964 9.987 49,385,632 -0.10(-1.00%)
Aug 13, 2013 10.14 10.18 10.03 10.09 37,759,000 -0.01(-0.06%)
Aug 12, 2013 9.999 10.14 9.987 10.09 39,038,332 +0.03(+0.29%)
Aug 09, 2013 10.02 10.12 10.02 10.06 43,362,508 +0.02(+0.24%)
Aug 08, 2013 10.02 10.07 9.975 10.04 44,962,668 +0.12(+1.25%)
Aug 07, 2013 10.02 10.03 9.887 9.916 55,868,020 -0.15(-1.53%)
Aug 06, 2013 10.16 10.19 10.05 10.07 48,478,384 -0.09(-0.93%)
Aug 05, 2013 10.31 10.35 10.12 10.16 90,973,456 -0.18(-1.77%)
Aug 02, 2013 10.14 10.35 10.12 10.35 54,514,144 +0.18(+1.80%)
Aug 01, 2013 10.08 10.18 10.02 10.16 66,815,084 +0.18(+1.84%)
Jul 31, 2013 10.11 10.14 9.958 9.981 71,213,040 -0.06(-0.59%)
Jul 30, 2013 10.11 10.14 10.03 10.04 43,970,536 +0.00(+0.00%)
Jul 29, 2013 10.04 10.11 10.02 10.04 47,330,872 +0.04(+0.35%)
Jul 26, 2013 9.946 10.07 9.935 10.01 51,639,368 +0.04(+0.35%)
Jul 25, 2013 10.15 10.15 9.923 9.970 87,638,656 -0.24(-2.36%)
Jul 24, 2013 10.28 10.39 10.14 10.21 133,706,320 +0.25(+2.54%)
Jul 23, 2013 10.09 10.09 9.888 9.958 59,454,608 -0.06(-0.59%)
Jul 22, 2013 9.899 10.02 9.852 10.02 48,859,288 +0.16(+1.67%)
Jul 19, 2013 9.929 9.929 9.788 9.852 50,342,696 -0.10(-1.00%)
Jul 18, 2013 9.888 9.982 9.864 9.952 41,807,352 +0.09(+0.90%)
Jul 17, 2013 9.782 9.893 9.770 9.864 47,408,012 +0.11(+1.08%)
Jul 16, 2013 9.964 9.964 9.647 9.758 107,625,816 -0.31(-3.04%)
Jul 15, 2013 10.13 10.16 10.05 10.06 45,299,728 +0.01(+0.06%)
Jul 12, 2013 9.982 10.06 9.976 10.06 46,450,796 +0.08(+0.77%)
Jul 11, 2013 9.964 9.988 9.911 9.982 58,842,148 +0.15(+1.56%)
Jul 10, 2013 9.852 9.923 9.788 9.829 65,007,732 -0.07(-0.71%)
Jul 09, 2013 9.911 9.958 9.829 9.899 57,436,092 +0.02(+0.18%)
Jul 08, 2013 9.905 9.952 9.846 9.882 71,447,632 +0.06(+0.66%)
Jul 05, 2013 9.717 9.841 9.688 9.817 76,094,848 +0.16(+1.64%)
Jul 03, 2013 9.494 9.670 9.488 9.658 64,837,216 +0.15(+1.55%)
Jul 02, 2013 9.264 9.529 9.223 9.511 119,499,872 +0.26(+2.80%)
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.