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

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 4.329 4.396 4.245 4.270 111,335,776 -0.14(-3.23%)
Apr 29, 2020 4.471 4.614 4.371 4.413 150,558,944 -0.10(-2.23%)
Apr 28, 2020 4.606 4.648 4.379 4.513 126,430,640 +0.18(+4.06%)
Apr 27, 2020 4.119 4.354 4.094 4.337 108,530,328 +0.25(+6.16%)
Apr 24, 2020 4.136 4.161 4.027 4.085 64,789,220 -0.02(-0.41%)
Apr 23, 2020 4.027 4.178 4.002 4.102 73,831,712 +0.10(+2.52%)
Apr 22, 2020 4.085 4.102 3.985 4.002 74,284,704 +0.00(+0.00%)
Apr 21, 2020 4.102 4.127 3.960 4.002 97,982,608 -0.18(-4.22%)
Apr 20, 2020 4.186 4.270 4.119 4.178 84,644,760 -0.12(-2.73%)
Apr 17, 2020 4.337 4.429 4.220 4.295 109,653,200 +0.15(+3.64%)
Apr 16, 2020 4.245 4.253 4.102 4.144 70,003,136 -0.08(-1.79%)
Apr 15, 2020 4.245 4.312 4.153 4.220 89,021,104 -0.22(-4.92%)
Apr 14, 2020 4.421 4.564 4.329 4.438 89,198,608 +0.11(+2.52%)
Apr 13, 2020 4.555 4.555 4.211 4.329 118,324,624 -0.18(-3.91%)
Apr 09, 2020 4.622 4.824 4.396 4.505 209,597,392 +0.29(+6.76%)
Apr 08, 2020 4.077 4.270 4.027 4.220 139,402,960 +0.27(+6.79%)
Apr 07, 2020 4.069 4.220 3.884 3.951 137,185,952 +0.15(+3.97%)
Apr 06, 2020 3.809 3.918 3.700 3.800 121,794,952 +0.24(+6.84%)
Apr 03, 2020 3.691 3.708 3.498 3.557 102,108,304 -0.10(-2.75%)
Apr 02, 2020 3.683 3.834 3.565 3.658 108,319,872 -0.03(-0.91%)
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.