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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2018 8.200 8.219 8.067 8.111 77,892,144 -0.07(-0.81%)
Jan 30, 2018 8.200 8.237 8.171 8.178 70,405,088 -0.04(-0.54%)
Jan 29, 2018 8.444 8.481 8.215 8.222 74,501,048 -0.18(-2.20%)
Jan 26, 2018 8.364 8.443 8.299 8.407 72,744,400 +0.06(+0.69%)
Jan 25, 2018 8.609 8.609 8.256 8.349 159,166,752 -0.35(-3.98%)
Jan 24, 2018 8.660 8.725 8.602 8.696 88,767,864 +0.06(+0.75%)
Jan 23, 2018 8.681 8.681 8.588 8.631 71,799,272 -0.04(-0.50%)
Jan 22, 2018 8.674 8.718 8.588 8.674 73,215,232 +0.01(+0.17%)
Jan 19, 2018 8.746 8.746 8.595 8.660 71,092,280 -0.05(-0.58%)
Jan 18, 2018 8.790 8.804 8.674 8.710 92,183,752 -0.08(-0.90%)
Jan 17, 2018 9.078 9.078 8.739 8.790 183,468,464 -0.66(-7.02%)
Jan 16, 2018 9.605 9.692 9.389 9.454 74,654,640 -0.09(-0.98%)
Jan 12, 2018 9.547 9.547 9.547 0 +0.05(+0.53%)
Jan 11, 2018 9.396 9.526 9.381 9.497 39,269,548 +0.09(+1.00%)
Jan 10, 2018 9.403 78,302,680 -0.04(-0.38%)
Jan 09, 2018 9.511 9.540 9.439 9.439 38,691,660 -0.05(-0.53%)
Jan 08, 2018 9.533 9.540 9.461 9.490 46,869,408 -0.04(-0.38%)
Jan 05, 2018 9.425 9.540 9.410 9.526 63,911,684 +0.16(+1.69%)
Jan 04, 2018 9.223 9.410 9.215 9.367 51,927,240 +0.16(+1.72%)
Jan 03, 2018 9.151 9.237 9.143 9.208 41,245,144 +0.07(+0.79%)
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.