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 (%)
Jul 31, 2020 5.780 5.788 5.470 5.545 137,552,224 -0.11(-1.93%)
Jul 30, 2020 5.654 5.730 5.596 5.654 70,114,000 -0.15(-2.60%)
Jul 29, 2020 5.914 5.923 5.730 5.805 70,821,512 -0.08(-1.28%)
Jul 28, 2020 5.797 5.914 5.788 5.881 67,112,400 +0.07(+1.15%)
Jul 27, 2020 5.805 5.822 5.679 5.814 71,946,224 +0.04(+0.73%)
Jul 24, 2020 5.788 5.881 5.755 5.772 74,253,392 -0.08(-1.43%)
Jul 23, 2020 5.763 5.923 5.705 5.856 105,609,232 +0.12(+2.05%)
Jul 22, 2020 5.570 5.772 5.545 5.738 90,127,384 +0.13(+2.40%)
Jul 21, 2020 5.629 5.713 5.570 5.604 75,480,208 +0.02(+0.30%)
Jul 20, 2020 5.705 5.747 5.520 5.587 85,060,712 -0.12(-2.06%)
Jul 17, 2020 5.788 5.797 5.646 5.705 96,359,072 -0.05(-0.87%)
Jul 16, 2020 5.587 5.788 5.562 5.755 111,429,208 +0.10(+1.78%)
Jul 15, 2020 5.486 5.688 5.470 5.654 121,112,712 +0.32(+5.97%)
Jul 14, 2020 5.184 5.361 5.101 5.335 126,346,480 +0.25(+4.95%)
Jul 13, 2020 5.159 5.218 5.075 5.084 95,389,448 -0.03(-0.66%)
Jul 10, 2020 4.866 5.117 4.815 5.117 87,864,728 +0.22(+4.45%)
Jul 09, 2020 5.109 5.117 4.882 4.899 98,511,664 -0.21(-4.11%)
Jul 08, 2020 5.143 5.184 5.075 5.109 72,552,824 -0.03(-0.49%)
Jul 07, 2020 5.151 5.201 5.109 5.134 67,522,856 -0.06(-1.13%)
Jul 06, 2020 5.151 5.201 5.126 5.193 76,173,696 +0.12(+2.31%)
Jul 02, 2020 5.117 5.176 5.033 5.075 80,187,864 +0.06(+1.17%)
Jul 01, 2020 5.117 5.184 4.992 5.017 74,368,288 -0.08(-1.64%)
Jun 30, 2020 5.017 5.117 4.950 5.101 73,728,640 +0.06(+1.16%)
Jun 29, 2020 4.958 5.092 4.874 5.042 69,360,528 +0.08(+1.69%)
Jun 26, 2020 5.067 5.092 4.874 4.958 141,177,392 -0.10(-1.99%)
Jun 25, 2020 4.916 5.075 4.866 5.059 87,683,360 +0.07(+1.34%)
Jun 24, 2020 5.084 5.134 4.916 4.992 89,961,712 -0.17(-3.25%)
Jun 23, 2020 5.310 5.352 5.151 5.159 103,223,392 -0.11(-2.07%)
Jun 22, 2020 5.260 5.268 5.143 5.268 85,409,968 +0.04(+0.80%)
Jun 19, 2020 5.570 5.612 5.226 5.226 150,347,024 -0.08(-1.58%)
Jun 18, 2020 5.252 5.411 5.193 5.310 73,006,832 +0.00(+0.00%)
Jun 17, 2020 5.503 5.503 5.294 5.310 80,788,976 -0.18(-3.36%)
Jun 16, 2020 5.763 5.763 5.403 5.495 130,513,616 +0.04(+0.77%)
Jun 15, 2020 5.184 5.520 5.126 5.453 124,768,272 +0.03(+0.62%)
Jun 12, 2020 5.503 5.562 5.285 5.419 105,825,272 +0.28(+5.38%)
Jun 11, 2020 5.092 5.419 5.067 5.143 138,293,248 -0.57(-9.99%)
Jun 10, 2020 6.149 6.158 5.679 5.713 175,440,176 -0.36(-5.94%)
Jun 09, 2020 6.057 6.242 5.914 6.074 137,865,616 -0.24(-3.85%)
Jun 08, 2020 6.317 6.493 6.183 6.317 134,713,344 +0.16(+2.59%)
Jun 05, 2020 6.074 6.292 5.889 6.158 248,712,976 +0.65(+11.72%)
Jun 04, 2020 5.201 5.520 5.134 5.512 137,899,680 +0.30(+5.80%)
Jun 03, 2020 5.033 5.260 4.966 5.210 117,746,624 +0.26(+5.25%)
Jun 02, 2020 5.000 5.033 4.891 4.950 95,365,184 +0.03(+0.51%)
Jun 01, 2020 4.807 4.933 4.757 4.924 73,791,736 +0.13(+2.80%)
May 29, 2020 4.824 4.866 4.673 4.790 110,904,712 -0.12(-2.39%)
May 28, 2020 5.075 5.092 4.874 4.908 91,718,536 -0.15(-2.98%)
May 27, 2020 5.042 5.109 4.899 5.059 131,561,336 +0.16(+3.25%)
May 26, 2020 4.966 5.025 4.882 4.899 102,507,272 +0.16(+3.36%)
May 22, 2020 4.765 4.807 4.614 4.740 91,376,064 +0.02(+0.36%)
May 21, 2020 4.572 4.773 4.564 4.723 103,739,552 +0.12(+2.55%)
May 20, 2020 4.513 4.648 4.505 4.606 104,450,208 +0.16(+3.58%)
May 19, 2020 4.421 4.572 4.320 4.446 112,944,760 -0.01(-0.19%)
May 18, 2020 4.295 4.471 4.295 4.455 162,376,928 +0.34(+8.37%)
May 15, 2020 4.027 4.144 3.985 4.111 96,010,880 +0.01(+0.20%)
May 14, 2020 3.893 4.127 3.792 4.102 128,780,392 +0.14(+3.60%)
May 13, 2020 4.195 4.203 3.909 3.960 119,223,464 -0.22(-5.22%)
May 12, 2020 4.320 4.379 4.169 4.178 84,500,776 -0.12(-2.73%)
May 11, 2020 4.346 4.354 4.237 4.295 90,216,304 -0.10(-2.29%)
May 08, 2020 4.161 4.404 4.153 4.396 120,791,928 +0.31(+7.60%)
May 07, 2020 4.111 4.178 4.069 4.085 80,063,896 +0.00(+0.00%)
May 06, 2020 4.237 4.270 4.044 4.085 106,484,104 -0.08(-2.01%)
May 05, 2020 4.186 4.270 4.144 4.169 114,751,288 +0.09(+2.26%)
May 04, 2020 4.094 4.169 4.002 4.077 100,313,800 -0.05(-1.22%)
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.