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 (%)
Jul 30, 2010 7.151 7.285 7.044 7.151 142,046,784 -0.11(-1.54%)
Jul 29, 2010 7.296 7.341 7.123 7.263 30,877 +0.03(+0.46%)
Jul 28, 2010 7.229 7.324 7.201 7.229 19,983 -0.07(-0.92%)
Jul 27, 2010 7.296 7.380 7.195 7.296 163,004 +0.05(+0.70%)
Jul 26, 2010 7.179 7.363 7.139 7.246 224,083,280 +0.12(+1.73%)
Jul 23, 2010 6.770 7.139 6.915 7.123 288,609,696 +0.35(+5.21%)
Jul 22, 2010 6.585 6.843 6.579 6.770 142,949 +0.30(+4.68%)
Jul 21, 2010 6.619 6.652 6.400 6.467 120,666,728 -0.11(-1.70%)
Jul 20, 2010 6.579 6.585 6.299 6.579 94,729,176 +0.15(+2.35%)
Jul 19, 2010 6.350 6.479 6.288 6.428 88,988,120 +0.08(+1.23%)
Jul 16, 2010 6.350 6.596 6.327 6.350 123,055,480 -0.22(-3.41%)
Jul 15, 2010 6.641 6.663 6.445 6.574 117,783,072 -0.04(-0.59%)
Jul 14, 2010 6.507 6.675 6.462 6.613 64,023 +0.08(+1.29%)
Jul 13, 2010 6.423 6.613 6.305 6.529 122,844 +0.31(+5.04%)
Jul 12, 2010 6.070 6.232 6.064 6.215 100,429,216 +0.14(+2.30%)
Jul 09, 2010 6.075 6.126 5.902 6.075 90,601,536 +0.13(+2.17%)
Jul 08, 2010 6.003 6.064 5.852 5.947 111,294,944 +0.02(+0.28%)
Jul 07, 2010 5.717 5.952 5.695 5.930 129,513,472 +0.24(+4.23%)
Jul 06, 2010 5.835 5.919 5.622 5.689 44,978 -0.07(-1.17%)
Jul 02, 2010 5.756 5.952 5.684 5.756 127,880,208 -0.08(-1.44%)
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.