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

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)
Streaming Delayed 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 (%)
Nov 30, 2010 9.053 9.093 9.002 9.065 126,062,872 -0.07(-0.75%)
Nov 29, 2010 9.167 9.167 9.019 9.133 108,210,304 -0.02(-0.25%)
Nov 26, 2010 8.991 9.201 8.957 9.156 55,492,368 +0.09(+0.94%)
Nov 24, 2010 9.070 9.070 9.070 9.070 117,675,128 +0.14(+1.59%)
Nov 23, 2010 9.104 9.190 8.883 8.928 169,811,664 -0.28(-3.09%)
Nov 22, 2010 9.247 9.406 9.161 9.213 160,401,952 -0.05(-0.49%)
Nov 19, 2010 9.110 9.315 9.002 9.258 229,170,128 +0.09(+0.99%)
Nov 18, 2010 9.537 9.594 9.127 9.167 451,334,272 -0.32(-3.36%)
Nov 17, 2010 9.531 9.611 9.395 9.486 223,295,152 +0.10(+1.03%)
Nov 16, 2010 9.776 9.906 9.304 9.389 412,194,560 -0.17(-1.78%)
Nov 15, 2010 9.269 9.901 9.486 9.559 409,288,256 +0.29(+3.13%)
Nov 12, 2010 9.360 9.400 9.122 9.269 161,176,240 -0.18(-1.87%)
Nov 11, 2010 9.406 9.474 9.213 9.446 166,465,504 -0.01(-0.12%)
Nov 10, 2010 9.281 9.503 9.144 9.457 245,527,824 +0.32(+3.48%)
Nov 09, 2010 9.400 9.429 9.031 9.139 234,969,536 -0.07(-0.80%)
Nov 08, 2010 9.304 9.377 9.133 9.213 223,729,136 -0.01(-0.06%)
Nov 05, 2010 9.087 9.247 8.991 9.218 248,893,568 +0.20(+2.21%)
Nov 04, 2010 8.820 9.087 8.758 9.019 339,666,912 +0.39(+4.48%)
Nov 03, 2010 8.234 8.644 8.212 8.633 326,080,448 +0.43(+5.20%)
Nov 02, 2010 8.143 8.223 8.087 8.206 95,939,256 +0.11(+1.41%)
Nov 01, 2010 8.143 8.172 8.052 8.092 99,495,016 +0.06(+0.71%)
Oct 29, 2010 8.064 8.092 8.018 8.035 91,936,048 -0.05(-0.63%)
Oct 28, 2010 8.126 8.143 7.996 8.087 90,858,536 -0.01(-0.07%)
Oct 27, 2010 8.155 8.161 8.013 8.092 142,346,224 +0.05(+0.57%)
Oct 25, 2010 7.990 8.075 7.967 8.047 135,465,088 +0.11(+1.43%)
Oct 22, 2010 7.882 7.967 7.865 7.933 66,827,324 +0.08(+1.01%)
Oct 21, 2010 7.836 8.052 7.768 7.853 149,891,232 +0.10(+1.25%)
Oct 20, 2010 7.649 7.808 7.592 7.757 106,904,336 +0.18(+2.40%)
Oct 19, 2010 7.751 7.757 7.495 7.575 148,742,560 -0.32(-4.03%)
Oct 18, 2010 7.819 7.905 7.757 7.893 61,310,532 +0.05(+0.58%)
Oct 15, 2010 7.961 7.984 7.740 7.848 107,860,440 -0.06(-0.79%)
Oct 14, 2010 7.893 7.967 7.836 7.910 138,516,544 +0.15(+1.98%)
Oct 13, 2010 7.905 7.910 7.757 7.757 103,810,944 -0.08(-1.02%)
Oct 12, 2010 7.797 7.876 7.683 7.836 87,981,016 +0.00(+0.00%)
Oct 11, 2010 7.802 7.905 7.779 7.836 84,395,384 +0.07(+0.88%)
Oct 08, 2010 7.768 7.802 7.552 7.768 126,359,856 +0.19(+2.55%)
Oct 07, 2010 7.575 7.609 7.501 7.575 42,445 +0.05(+0.60%)
Oct 06, 2010 7.427 7.649 7.416 7.529 162,265,232 +0.13(+1.77%)
Oct 05, 2010 7.393 7.433 7.347 7.398 72,266 +0.10(+1.32%)
Oct 04, 2010 7.150 7.347 7.126 7.302 168,562,096 +0.33(+4.73%)
Oct 01, 2010 6.972 7.057 6.892 6.972 95,951,656 +0.01(+0.14%)
Sep 30, 2010 6.959 7.086 6.938 6.962 74,917,264 -0.05(-0.70%)
Sep 29, 2010 7.080 7.108 6.983 7.012 151,812 -0.11(-1.52%)
Sep 28, 2010 7.097 7.126 6.978 7.120 25,014 +0.02(+0.32%)
Sep 27, 2010 7.148 7.165 7.086 7.097 50,635,232 -0.05(-0.64%)
Sep 24, 2010 7.063 7.148 7.043 7.143 74,994,864 +0.14(+2.03%)
Sep 23, 2010 7.000 7.080 6.909 7.000 82,387,752 -0.04(-0.57%)
Sep 22, 2010 7.069 7.131 6.989 7.040 93,345,456 -0.10(-1.35%)
Sep 21, 2010 7.126 7.251 7.114 7.137 118,105 -0.01(-0.16%)
Sep 20, 2010 7.137 7.165 7.040 7.148 87,596,024 +0.05(+0.64%)
Sep 17, 2010 7.103 7.131 7.017 7.103 121,254,512 +0.35(+5.22%)
Sep 15, 2010 6.784 6.801 6.688 6.750 94,789,584 -0.06(-0.92%)
Sep 14, 2010 6.801 6.853 6.762 6.813 24,880 -0.01(-0.08%)
Sep 13, 2010 6.784 6.824 6.733 6.818 64,465,356 +0.11(+1.70%)
Sep 10, 2010 6.716 6.816 6.682 6.705 66,573,468 +0.02(+0.34%)
Sep 09, 2010 6.801 6.847 6.619 6.682 18,780 -0.03(-0.42%)
Sep 08, 2010 6.716 6.796 6.654 6.710 85,528 +0.00(+0.00%)
Sep 07, 2010 6.830 6.864 6.699 6.710 60,981 -0.15(-2.24%)
Sep 03, 2010 6.756 6.904 6.733 6.864 114,729,464 +0.20(+3.07%)
Sep 02, 2010 6.642 6.727 6.580 6.659 76,029 +0.06(+0.86%)
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.