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

Ford Motor (NY: F )

10.92 UNCHANGED
Streaming Delayed 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, 2016 8.674 8.791 8.674 8.778 50,660,284 +0.10(+1.12%)
Mar 30, 2016 8.635 8.739 8.613 8.681 38,942,592 +0.10(+1.14%)
Mar 29, 2016 8.486 8.583 8.434 8.583 40,080,432 +0.07(+0.84%)
Mar 28, 2016 8.538 8.564 8.499 8.512 28,733,314 +0.02(+0.23%)
Mar 24, 2016 8.525 8.492 8.492 8.492 55,676,076 -0.13(-1.51%)
Mar 23, 2016 8.824 8.847 8.577 8.622 48,493,832 -0.21(-2.43%)
Mar 22, 2016 8.876 8.928 8.785 8.837 40,208,408 -0.05(-0.51%)
Mar 21, 2016 8.869 8.947 8.817 8.882 32,146,820 +0.01(+0.15%)
Mar 18, 2016 8.804 8.908 8.772 8.869 49,492,512 +0.11(+1.26%)
Mar 17, 2016 8.759 8.895 8.707 8.759 48,470,280 -0.02(-0.22%)
Mar 16, 2016 8.590 8.785 8.570 8.778 72,318,840 +0.18(+2.04%)
Mar 15, 2016 8.531 8.609 8.486 8.603 42,643,496 -0.03(-0.30%)
Mar 14, 2016 8.635 8.694 8.570 8.629 31,691,694 -0.01(-0.15%)
Mar 11, 2016 8.622 8.648 8.583 8.642 42,419,312 +0.09(+1.06%)
Mar 10, 2016 8.616 8.635 8.401 8.551 60,068,824 -0.03(-0.30%)
Mar 09, 2016 8.616 8.661 8.460 8.577 52,506,328 -0.03(-0.30%)
Mar 08, 2016 8.785 8.827 8.551 8.603 53,461,728 -0.25(-2.86%)
Mar 07, 2016 8.752 8.934 8.746 8.856 40,180,192 +0.02(+0.22%)
Mar 04, 2016 8.817 8.938 8.733 8.837 48,933,116 +0.03(+0.37%)
Mar 03, 2016 8.616 8.850 8.609 8.804 68,469,712 +0.21(+2.42%)
Mar 02, 2016 8.492 8.681 8.479 8.596 56,272,380 +0.08(+0.99%)
Mar 01, 2016 8.460 8.531 8.271 8.512 109,987,416 +0.38(+4.64%)
Feb 29, 2016 8.076 8.226 8.057 8.135 50,734,088 +0.03(+0.32%)
Feb 26, 2016 8.141 8.187 8.063 8.109 46,488,144 +0.05(+0.65%)
Feb 25, 2016 7.874 8.063 7.835 8.057 49,243,860 +0.20(+2.57%)
Feb 24, 2016 7.874 8.076 7.543 7.855 93,141,328 -0.22(-2.74%)
Feb 23, 2016 8.148 8.226 8.076 8.076 46,335,440 -0.09(-1.11%)
Feb 22, 2016 7.868 8.167 7.959 8.167 51,586,832 +0.30(+3.80%)
Feb 19, 2016 7.927 7.946 7.809 7.868 40,721,956 -0.10(-1.31%)
Feb 18, 2016 8.063 8.089 7.881 7.972 44,263,800 -0.01(-0.08%)
Feb 17, 2016 7.796 7.998 7.790 7.979 58,067,844 +0.26(+3.37%)
Feb 16, 2016 7.640 7.725 7.494 7.718 63,157,960 +0.21(+2.77%)
Feb 12, 2016 7.315 7.510 7.510 7.510 43,191,280 +0.25(+3.40%)
Feb 11, 2016 7.263 7.432 7.218 7.263 70,415,976 -0.11(-1.50%)
Feb 10, 2016 7.452 7.523 7.367 7.374 58,679,568 -0.01(-0.09%)
Feb 09, 2016 7.458 7.549 7.296 7.380 75,261,720 -0.16(-2.07%)
Feb 08, 2016 7.406 7.601 7.315 7.536 69,622,608 +0.09(+1.22%)
Feb 05, 2016 7.491 7.608 7.426 7.445 51,245,440 -0.05(-0.69%)
Feb 04, 2016 7.393 7.601 7.322 7.497 61,852,560 +0.05(+0.61%)
Feb 03, 2016 7.588 7.595 7.172 7.452 106,790,712 -0.03(-0.43%)
Feb 02, 2016 7.770 7.855 7.445 7.484 85,543,208 -0.36(-4.64%)
Feb 01, 2016 7.751 7.894 7.627 7.848 57,364,368 +0.08(+1.09%)
Jan 29, 2016 7.692 7.764 7.575 7.764 80,180,848 +0.15(+1.96%)
Jan 28, 2016 7.822 7.842 7.283 7.614 116,299,800 -0.09(-1.18%)
Jan 27, 2016 7.835 7.868 7.627 7.705 64,628,420 -0.01(-0.08%)
Jan 26, 2016 7.636 7.734 7.574 7.712 72,994,304 +0.18(+2.34%)
Jan 25, 2016 7.737 7.743 7.504 7.536 153,751,136 -0.10(-1.32%)
Jan 22, 2016 7.712 7.775 7.567 7.636 70,803,760 +0.08(+1.08%)
Jan 21, 2016 7.555 7.725 7.467 7.555 77,634,960 +0.07(+0.92%)
Jan 20, 2016 7.416 7.592 7.215 7.485 95,185,744 -0.03(-0.42%)
Jan 19, 2016 7.643 7.643 7.435 7.517 65,341,308 -0.01(-0.17%)
Jan 15, 2016 7.429 7.530 7.530 7.530 109,740,104 -0.14(-1.80%)
Jan 14, 2016 7.668 7.743 7.435 7.668 100,048,000 -0.01(-0.08%)
Jan 13, 2016 8.008 8.077 7.586 7.674 162,399,184 -0.41(-5.06%)
Jan 12, 2016 8.196 8.203 7.913 8.083 80,721,416 +0.05(+0.63%)
Jan 11, 2016 8.052 8.058 7.894 8.033 65,578,212 +0.14(+1.83%)
Jan 08, 2016 8.209 8.240 7.863 7.888 73,445,288 -0.10(-1.26%)
Jan 07, 2016 8.115 8.203 7.926 7.989 91,937,312 -0.26(-3.13%)
Jan 06, 2016 8.530 8.530 8.209 8.247 97,375,032 -0.38(-4.45%)
Jan 05, 2016 8.788 8.806 8.498 8.630 79,810,760 -0.16(-1.79%)
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.