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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2014 9.208 9.226 9.137 9.208 45,494,448 +0.09(+0.97%)
Mar 28, 2014 9.043 9.196 9.037 9.120 62,032,096 +0.12(+1.31%)
Mar 27, 2014 9.001 9.078 8.954 9.001 47,602,160 +0.00(+0.00%)
Mar 26, 2014 9.078 9.114 8.990 9.001 41,214,444 -0.05(-0.52%)
Mar 25, 2014 9.102 9.125 9.025 9.049 41,328,784 -0.04(-0.39%)
Mar 24, 2014 9.137 9.173 9.031 9.084 45,565,260 -0.05(-0.52%)
Mar 21, 2014 9.285 9.291 9.120 9.131 53,812,440 -0.05(-0.51%)
Mar 20, 2014 9.120 9.179 9.072 9.179 35,695,016 +0.04(+0.45%)
Mar 19, 2014 9.155 9.179 9.060 9.137 41,222,864 -0.01(-0.06%)
Mar 18, 2014 9.025 9.190 9.019 9.143 47,763,920 +0.12(+1.37%)
Mar 17, 2014 8.960 9.049 8.948 9.019 45,284,448 +0.12(+1.33%)
Mar 14, 2014 8.960 9.001 8.889 8.901 45,646,440 -0.06(-0.66%)
Mar 13, 2014 9.125 9.125 8.913 8.960 58,078,276 -0.13(-1.43%)
Mar 12, 2014 8.996 9.102 8.942 9.090 52,645,368 +0.06(+0.65%)
Mar 11, 2014 9.143 9.161 8.954 9.031 58,598,036 -0.12(-1.35%)
Mar 10, 2014 9.149 9.232 9.120 9.155 51,639,716 -0.06(-0.70%)
Mar 07, 2014 9.279 9.326 9.173 9.220 40,196,220 -0.03(-0.32%)
Mar 06, 2014 9.279 9.344 9.243 9.249 45,049,348 +0.02(+0.26%)
Mar 05, 2014 9.078 9.249 9.066 9.226 55,657,740 +0.15(+1.69%)
Mar 04, 2014 9.049 9.084 9.010 9.072 56,020,568 +0.10(+1.12%)
Mar 03, 2014 8.972 9.043 8.872 8.972 72,519,536 -0.11(-1.23%)
Feb 28, 2014 9.049 9.096 8.990 9.084 60,469,264 +0.00(+0.00%)
Feb 27, 2014 8.984 9.108 8.948 9.084 43,582,612 +0.08(+0.85%)
Feb 26, 2014 8.937 9.123 8.895 9.007 58,754,948 +0.06(+0.73%)
Feb 25, 2014 8.978 9.025 8.919 8.942 44,718,220 -0.02(-0.20%)
Feb 24, 2014 8.944 9.066 8.925 8.960 51,520,312 +0.01(+0.13%)
Feb 21, 2014 9.013 9.037 8.919 8.948 50,977,304 -0.06(-0.72%)
Feb 20, 2014 9.013 9.031 8.942 9.013 34,946,456 +0.01(+0.13%)
Feb 19, 2014 9.037 9.143 8.978 9.001 44,483,076 -0.08(-0.91%)
Feb 18, 2014 9.078 9.120 9.019 9.084 54,486,604 +0.09(+0.98%)
Feb 14, 2014 8.925 8.996 8.996 8.996 58,079,848 +0.09(+1.06%)
Feb 13, 2014 8.795 8.907 8.783 8.901 45,745,524 +0.05(+0.53%)
Feb 12, 2014 8.907 8.925 8.848 8.854 51,700,016 +0.02(+0.27%)
Feb 11, 2014 8.801 8.860 8.748 8.830 73,659,648 +0.07(+0.81%)
Feb 10, 2014 8.883 8.889 8.724 8.759 61,339,884 -0.08(-0.87%)
Feb 07, 2014 8.818 8.931 8.818 8.836 65,479,532 +0.07(+0.81%)
Feb 06, 2014 8.600 8.765 8.576 8.765 80,510,488 +0.07(+0.81%)
Feb 05, 2014 8.813 8.813 8.559 8.695 77,024,312 -0.08(-0.94%)
Feb 04, 2014 8.600 8.813 8.529 8.777 93,812,416 +0.19(+2.20%)
Feb 03, 2014 8.854 8.854 8.500 8.588 156,555,808 -0.24(-2.74%)
Jan 31, 2014 8.907 8.913 8.795 8.830 108,805,432 -0.17(-1.90%)
Jan 30, 2014 9.108 9.120 8.960 9.001 55,278,872 -0.01(-0.07%)
Jan 29, 2014 9.137 9.167 8.972 9.007 88,427,680 -0.20(-2.15%)
Jan 28, 2014 9.199 9.375 9.082 9.205 98,445,456 +0.01(+0.06%)
Jan 27, 2014 9.310 9.316 9.088 9.199 87,400,464 -0.07(-0.76%)
Jan 24, 2014 9.480 9.492 9.240 9.270 113,151,288 -0.35(-3.65%)
Jan 23, 2014 9.656 9.679 9.551 9.621 64,575,284 -0.07(-0.72%)
Jan 22, 2014 9.627 9.732 9.586 9.691 48,656,520 +0.08(+0.85%)
Jan 21, 2014 9.744 9.767 9.580 9.609 60,780,864 -0.06(-0.67%)
Jan 17, 2014 9.826 9.674 9.674 9.674 63,446,440 -0.12(-1.26%)
Jan 16, 2014 9.761 9.814 9.697 9.797 65,589,748 +0.02(+0.18%)
Jan 15, 2014 9.603 9.797 9.574 9.779 109,487,048 +0.18(+1.83%)
Jan 14, 2014 9.551 9.621 9.469 9.603 75,027,288 +0.17(+1.80%)
Jan 13, 2014 9.586 9.679 9.416 9.433 98,280,160 +0.02(+0.25%)
Jan 10, 2014 9.375 9.433 9.334 9.410 77,090,184 +0.13(+1.45%)
Jan 09, 2014 9.270 9.381 9.234 9.275 115,727,688 +0.18(+1.93%)
Jan 08, 2014 9.135 9.199 9.082 9.100 82,740,888 +0.09(+1.04%)
Jan 07, 2014 9.211 9.217 8.988 9.006 92,517,568 -0.12(-1.28%)
Jan 06, 2014 9.205 9.229 9.088 9.123 72,721,288 +0.04(+0.45%)
Jan 03, 2014 9.088 9.158 8.959 9.082 78,776,384 +0.04(+0.45%)
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.