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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing 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 (%)
Dec 29, 2017 9.013 9.013 9.013 0 -0.06(-0.72%)
Dec 28, 2017 9.006 9.078 8.999 9.078 20,489,990 +0.06(+0.64%)
Dec 27, 2017 9.071 9.078 8.985 9.021 23,561,746 -0.07(-0.79%)
Dec 26, 2017 9.071 9.129 9.057 9.093 15,936,691 +0.01(+0.16%)
Dec 22, 2017 9.136 9.136 9.064 9.078 24,771,224 -0.04(-0.40%)
Dec 21, 2017 9.194 9.215 9.114 9.114 29,091,196 -0.06(-0.71%)
Dec 20, 2017 9.179 9.201 9.129 9.179 26,308,536 +0.02(+0.24%)
Dec 19, 2017 9.172 9.223 9.140 9.158 31,108,772 +0.02(+0.24%)
Dec 18, 2017 9.136 9.201 9.100 9.136 34,671,004 +0.06(+0.64%)
Dec 15, 2017 9.028 9.136 9.021 9.078 67,422,504 +0.09(+0.96%)
Dec 14, 2017 9.129 9.158 8.956 8.992 50,882,824 -0.12(-1.35%)
Dec 13, 2017 9.100 9.183 9.086 9.114 44,143,184 +0.02(+0.24%)
Dec 12, 2017 9.093 9.118 9.028 9.093 75,339,792 +0.01(+0.16%)
Dec 11, 2017 9.071 9.114 9.028 9.078 59,147,844 -0.02(-0.24%)
Dec 08, 2017 9.042 9.100 8.970 9.100 30,460,566 +0.06(+0.64%)
Dec 07, 2017 9.075 9.086 8.898 9.042 35,211,140 +0.11(+1.21%)
Dec 06, 2017 8.927 8.970 8.862 8.934 37,233,636 -0.04(-0.40%)
Dec 05, 2017 8.963 9.107 8.948 8.970 63,086,104 -0.14(-1.58%)
Dec 04, 2017 9.129 9.241 9.086 9.114 54,812,760 +0.04(+0.40%)
Dec 01, 2017 9.107 9.165 8.988 9.078 72,692,760 +0.04(+0.48%)
Nov 30, 2017 9.042 9.129 8.963 9.035 65,182,728 -0.03(-0.32%)
Nov 29, 2017 8.833 9.071 8.826 9.064 89,776,712 +0.25(+2.87%)
Nov 28, 2017 8.768 8.826 8.718 8.811 45,998,432 +0.07(+0.83%)
Nov 27, 2017 8.725 8.797 8.703 8.739 39,523,388 +0.01(+0.08%)
Nov 24, 2017 8.732 8.768 8.681 8.732 13,233,047 +0.02(+0.25%)
Nov 22, 2017 8.739 8.768 8.696 8.710 50,140,656 -0.04(-0.41%)
Nov 21, 2017 8.761 8.822 8.746 8.746 39,421,908 -0.01(-0.08%)
Nov 20, 2017 8.681 8.768 8.674 8.754 44,824,412 +0.09(+1.00%)
Nov 17, 2017 8.674 8.703 8.649 8.667 43,120,244 -0.02(-0.25%)
Nov 16, 2017 8.660 8.696 8.609 8.689 39,132,716 +0.03(+0.33%)
Nov 15, 2017 8.638 8.681 8.566 8.660 39,408,300 -0.01(-0.17%)
Nov 14, 2017 8.732 8.775 8.653 8.674 35,866,500 -0.10(-1.15%)
Nov 13, 2017 8.667 8.819 8.638 8.775 42,145,572 +0.11(+1.25%)
Nov 10, 2017 8.660 8.725 8.645 8.667 48,913,424 -0.02(-0.25%)
Nov 09, 2017 8.667 8.696 8.609 8.689 36,374,604 -0.01(-0.17%)
Nov 08, 2017 8.761 8.775 8.667 8.703 47,279,756 -0.07(-0.82%)
Nov 07, 2017 8.912 8.930 8.743 8.775 57,549,548 -0.12(-1.38%)
Nov 06, 2017 8.920 8.970 8.876 8.898 27,957,106 -0.02(-0.24%)
Nov 03, 2017 8.956 8.992 8.891 8.920 46,033,752 -0.04(-0.48%)
Nov 02, 2017 8.898 8.970 8.847 8.963 56,706,724 +0.05(+0.57%)
Nov 01, 2017 8.948 8.999 8.858 8.912 60,264,712 +0.06(+0.65%)
Oct 31, 2017 8.768 8.873 8.753 8.855 58,212,768 +0.12(+1.40%)
Oct 30, 2017 8.667 8.768 8.624 8.732 50,519,548 +0.03(+0.33%)
Oct 27, 2017 8.826 8.833 8.667 8.703 47,010,828 -0.15(-1.71%)
Oct 26, 2017 8.804 8.905 8.703 8.855 67,901,440 +0.17(+1.91%)
Oct 25, 2017 8.768 8.768 8.638 8.689 66,051,736 -0.11(-1.23%)
Oct 24, 2017 8.739 8.847 8.725 8.797 48,008,932 +0.11(+1.25%)
Oct 23, 2017 8.739 8.797 8.689 8.689 29,793,346 -0.04(-0.50%)
Oct 20, 2017 8.746 8.761 8.660 8.732 39,037,828 +0.01(+0.17%)
Oct 19, 2017 8.653 8.732 8.589 8.718 41,628,204 +0.03(+0.33%)
Oct 18, 2017 8.753 8.803 8.675 8.689 43,180,104 -0.06(-0.65%)
Oct 17, 2017 8.646 8.775 8.639 8.746 77,536,112 +0.11(+1.24%)
Oct 16, 2017 8.546 8.661 8.525 8.639 45,380,780 +0.05(+0.58%)
Oct 13, 2017 8.596 8.675 8.461 8.589 62,566,496 -0.05(-0.58%)
Oct 12, 2017 8.767 8.782 8.632 8.639 64,427,328 -0.19(-2.10%)
Oct 11, 2017 8.824 8.860 8.775 8.824 49,036,172 -0.01(-0.08%)
Oct 10, 2017 8.796 8.853 8.732 8.832 56,936,332 +0.04(+0.41%)
Oct 09, 2017 8.789 8.846 8.732 8.796 40,575,932 +0.02(+0.24%)
Oct 06, 2017 8.696 8.789 8.691 8.775 49,230,976 +0.04(+0.49%)
Oct 05, 2017 8.796 8.810 8.661 8.732 67,544,328 -0.04(-0.41%)
Oct 04, 2017 8.789 8.881 8.753 8.767 74,194,688 -0.03(-0.32%)
Oct 03, 2017 8.782 8.860 8.710 8.796 92,070,496 +0.18(+2.07%)
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.