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 30, 2016 8.290 8.290 8.290 0 -0.07(-0.82%)
Dec 29, 2016 8.372 8.413 8.351 8.358 28,981,166 -0.01(-0.16%)
Dec 28, 2016 8.454 8.508 8.351 8.372 39,316,876 -0.10(-1.13%)
Dec 27, 2016 8.495 8.549 8.447 8.467 28,473,624 -0.05(-0.56%)
Dec 23, 2016 8.515 8.515 8.515 0 +0.04(+0.48%)
Dec 22, 2016 8.631 8.638 8.474 8.474 40,395,688 -0.16(-1.90%)
Dec 21, 2016 8.700 8.727 8.641 8.638 26,507,024 -0.10(-1.10%)
Dec 20, 2016 8.679 8.761 8.665 8.734 26,077,198 +0.08(+0.95%)
Dec 19, 2016 8.604 8.744 8.604 8.652 33,407,048 +0.02(+0.24%)
Dec 16, 2016 8.652 8.679 8.584 8.631 41,491,648 +0.03(+0.40%)
Dec 15, 2016 8.570 8.693 8.556 8.597 34,785,668 +0.03(+0.40%)
Dec 14, 2016 8.645 8.741 8.542 8.563 62,468,428 -0.16(-1.88%)
Dec 13, 2016 8.775 8.802 8.713 8.727 57,411,384 -0.03(-0.39%)
Dec 12, 2016 8.939 8.952 8.754 8.761 57,881,068 -0.24(-2.66%)
Dec 09, 2016 8.884 9.021 8.823 9.000 66,223,056 +0.10(+1.07%)
Dec 08, 2016 8.932 8.987 8.864 8.905 60,664,548 -0.02(-0.23%)
Dec 07, 2016 8.604 8.987 8.570 8.925 85,724,992 +0.34(+3.98%)
Dec 06, 2016 8.474 8.604 8.454 8.583 35,003,800 +0.08(+0.96%)
Dec 05, 2016 8.413 8.542 8.399 8.501 52,936,816 +0.14(+1.63%)
Dec 02, 2016 8.597 8.597 8.303 8.365 56,614,660 -0.13(-1.53%)
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.