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

Ford Motor (NY: F )

12.22 -0.12 (-1.01%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 7, 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, 2015 8.455 8.588 8.392 8.582 63,567,896 +0.27(+3.19%)
Sep 29, 2015 8.310 8.354 8.227 8.316 70,233,984 +0.02(+0.23%)
Sep 28, 2015 8.512 8.540 8.259 8.297 65,021,572 -0.26(-3.03%)
Sep 25, 2015 8.771 8.771 8.544 8.556 56,875,008 -0.08(-0.88%)
Sep 24, 2015 8.582 8.664 8.392 8.632 51,327,816 -0.02(-0.22%)
Sep 23, 2015 8.809 8.822 8.550 8.651 49,948,560 -0.15(-1.72%)
Sep 22, 2015 8.860 8.885 8.683 8.803 69,704,688 -0.25(-2.79%)
Sep 21, 2015 8.980 9.125 8.948 9.056 32,834,084 +0.03(+0.28%)
Sep 18, 2015 9.132 9.157 8.986 9.031 64,377,936 -0.20(-2.19%)
Sep 17, 2015 9.239 9.410 9.144 9.233 59,626,264 -0.03(-0.27%)
Sep 16, 2015 9.056 9.334 9.012 9.258 65,897,024 +0.21(+2.31%)
Sep 15, 2015 8.727 9.088 8.721 9.050 73,787,344 +0.34(+3.85%)
Sep 14, 2015 8.676 8.721 8.620 8.714 41,258,124 +0.04(+0.51%)
Sep 11, 2015 8.695 8.733 8.556 8.670 36,060,612 -0.01(-0.15%)
Sep 10, 2015 8.550 8.746 8.442 8.683 61,190,228 +0.13(+1.48%)
Sep 09, 2015 8.733 8.752 8.518 8.556 48,773,028 -0.09(-1.02%)
Sep 08, 2015 8.708 8.711 8.563 8.645 47,474,308 +0.07(+0.81%)
Sep 04, 2015 8.651 8.575 8.575 8.575 49,238,908 -0.18(-2.02%)
Sep 03, 2015 8.816 8.898 8.717 8.752 43,581,044 -0.02(-0.22%)
Sep 02, 2015 8.847 8.854 8.620 8.771 46,804,908 +0.09(+1.09%)
Sep 01, 2015 8.819 8.948 8.601 8.676 79,802,504 -0.09(-1.08%)
Aug 31, 2015 8.702 8.816 8.544 8.771 60,421,692 +0.08(+0.95%)
Aug 28, 2015 8.563 8.752 8.556 8.689 40,637,628 +0.11(+1.33%)
Aug 27, 2015 8.512 8.645 8.367 8.575 66,512,780 +0.22(+2.65%)
Aug 26, 2015 8.335 8.442 8.076 8.354 76,489,920 +0.20(+2.40%)
Aug 25, 2015 8.759 8.765 8.158 8.158 75,820,592 -0.18(-2.20%)
Aug 24, 2015 7.740 8.525 6.602 8.341 94,559,448 -0.42(-4.83%)
Aug 21, 2015 9.037 9.094 8.752 8.765 66,577,836 -0.36(-3.95%)
Aug 20, 2015 9.303 9.303 9.106 9.125 38,114,564 -0.22(-2.30%)
Aug 19, 2015 9.347 9.471 9.334 9.340 35,610,520 -0.04(-0.40%)
Aug 18, 2015 9.290 9.385 9.271 9.378 26,650,764 +0.09(+1.02%)
Aug 17, 2015 9.334 9.340 9.214 9.284 25,344,434 -0.06(-0.68%)
Aug 14, 2015 9.315 9.378 9.284 9.347 29,094,014 +0.04(+0.48%)
Aug 13, 2015 9.258 9.390 9.227 9.303 32,511,950 +0.02(+0.20%)
Aug 12, 2015 9.201 9.303 9.088 9.284 33,379,408 -0.01(-0.14%)
Aug 11, 2015 9.359 9.359 9.239 9.296 42,647,908 -0.18(-1.93%)
Aug 10, 2015 9.397 9.486 9.366 9.480 26,567,480 +0.12(+1.28%)
Aug 07, 2015 9.391 9.435 9.328 9.359 22,579,662 -0.02(-0.20%)
Aug 06, 2015 9.359 9.410 9.246 9.378 42,366,828 +0.02(+0.20%)
Aug 05, 2015 9.480 9.511 9.309 9.359 35,563,200 -0.07(-0.74%)
Aug 04, 2015 9.448 9.486 9.385 9.429 29,767,022 -0.02(-0.20%)
Aug 03, 2015 9.467 9.511 9.391 9.448 42,220,944 +0.07(+0.74%)
Jul 31, 2015 9.600 9.606 9.315 9.378 51,636,080 -0.17(-1.79%)
Jul 30, 2015 9.619 9.676 9.461 9.549 55,263,036 -0.07(-0.72%)
Jul 29, 2015 9.378 9.676 9.366 9.619 82,415,096 +0.34(+3.61%)
Jul 28, 2015 9.365 9.390 9.142 9.284 90,082,528 +0.18(+1.92%)
Jul 27, 2015 8.983 9.140 8.908 9.108 70,041,632 +0.10(+1.11%)
Jul 24, 2015 9.215 9.221 8.964 9.008 41,615,072 -0.14(-1.51%)
Jul 23, 2015 9.233 9.309 9.133 9.146 47,023,756 +0.12(+1.32%)
Jul 22, 2015 9.071 9.083 8.983 9.027 49,370,680 -0.06(-0.62%)
Jul 21, 2015 9.096 9.108 9.046 9.083 30,874,372 -0.04(-0.41%)
Jul 20, 2015 9.208 9.233 9.096 9.121 40,619,832 -0.08(-0.82%)
Jul 17, 2015 9.083 9.196 9.064 9.196 50,667,968 +0.08(+0.82%)
Jul 16, 2015 9.227 9.259 9.046 9.121 54,201,196 -0.11(-1.22%)
Jul 15, 2015 9.284 9.302 9.148 9.233 34,971,452 -0.04(-0.41%)
Jul 14, 2015 9.208 9.302 9.133 9.271 33,274,716 +0.11(+1.16%)
Jul 13, 2015 9.165 9.171 9.027 9.165 31,687,588 +0.10(+1.10%)
Jul 10, 2015 9.064 9.102 8.971 9.064 32,098,498 +0.09(+1.05%)
Jul 09, 2015 9.140 9.152 8.933 8.971 47,378,004 -0.03(-0.28%)
Jul 08, 2015 9.183 9.215 8.933 8.996 67,504,208 -0.30(-3.23%)
Jul 07, 2015 9.246 9.324 9.089 9.296 44,970,132 +0.04(+0.41%)
Jul 06, 2015 9.233 9.327 9.202 9.259 36,117,968 -0.05(-0.54%)
Jul 02, 2015 9.396 9.309 9.309 9.309 29,524,706 -0.08(-0.80%)
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.