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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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, 2015 9.289 9.295 9.129 9.154 43,602,020 -0.13(-1.38%)
Nov 27, 2015 9.289 9.321 9.263 9.282 12,148,131 -0.01(-0.14%)
Nov 25, 2015 9.289 9.295 9.295 9.295 19,765,832 +0.00(+0.00%)
Nov 24, 2015 9.206 9.346 9.148 9.295 33,266,608 +0.00(+0.00%)
Nov 23, 2015 9.327 9.410 9.269 9.295 28,604,258 -0.03(-0.34%)
Nov 20, 2015 9.340 9.429 9.289 9.327 29,595,092 +0.02(+0.21%)
Nov 19, 2015 9.231 9.346 9.212 9.308 36,932,264 +0.07(+0.76%)
Nov 18, 2015 9.091 9.263 9.059 9.237 41,088,088 +0.20(+2.19%)
Nov 17, 2015 8.956 9.180 8.950 9.039 39,421,576 +0.07(+0.78%)
Nov 16, 2015 8.848 8.995 8.848 8.969 35,429,116 +0.08(+0.86%)
Nov 13, 2015 8.956 8.988 8.873 8.893 39,889,596 -0.08(-0.85%)
Nov 12, 2015 9.078 9.116 8.956 8.969 31,745,120 -0.17(-1.89%)
Nov 11, 2015 9.122 9.186 9.059 9.142 26,439,694 +0.02(+0.21%)
Nov 10, 2015 9.154 9.161 9.033 9.122 34,744,012 -0.03(-0.35%)
Nov 09, 2015 9.276 9.282 9.110 9.154 39,524,820 -0.12(-1.31%)
Nov 06, 2015 9.269 9.295 9.186 9.276 37,702,800 -0.03(-0.34%)
Nov 05, 2015 9.391 9.397 9.263 9.308 34,232,612 -0.05(-0.55%)
Nov 04, 2015 9.474 9.493 9.356 9.359 42,482,600 -0.10(-1.08%)
Nov 03, 2015 9.442 9.499 9.404 9.461 40,490,176 +0.04(+0.41%)
Nov 02, 2015 9.448 9.515 9.397 9.423 47,374,820 -0.04(-0.41%)
Oct 30, 2015 9.416 9.550 9.346 9.461 45,749,040 +0.05(+0.54%)
Oct 29, 2015 9.544 9.557 9.333 9.410 50,467,424 -0.15(-1.60%)
Oct 28, 2015 9.442 9.582 9.372 9.563 53,968,684 +0.15(+1.56%)
Oct 27, 2015 9.492 9.581 9.359 9.416 102,098,904 -0.50(-5.04%)
Oct 26, 2015 9.948 10.02 9.846 9.916 60,151,040 +0.01(+0.06%)
Oct 23, 2015 9.935 9.960 9.796 9.910 45,213,608 +0.06(+0.58%)
Oct 22, 2015 9.796 9.884 9.739 9.853 37,129,580 +0.11(+1.10%)
Oct 21, 2015 9.865 9.922 9.707 9.745 54,093,768 +0.02(+0.20%)
Oct 20, 2015 9.657 9.865 9.657 9.726 46,559,724 +0.01(+0.13%)
Oct 19, 2015 9.631 9.714 9.581 9.714 28,246,552 +0.05(+0.52%)
Oct 16, 2015 9.644 9.669 9.555 9.663 38,331,280 +0.04(+0.39%)
Oct 15, 2015 9.612 9.631 9.480 9.625 43,383,436 +0.13(+1.40%)
Oct 14, 2015 9.448 9.511 9.397 9.492 35,284,108 +0.04(+0.47%)
Oct 13, 2015 9.410 9.549 9.378 9.448 48,411,828 -0.03(-0.27%)
Oct 12, 2015 9.473 9.486 9.391 9.473 22,724,972 +0.01(+0.07%)
Oct 09, 2015 9.505 9.549 9.372 9.467 46,199,880 -0.01(-0.13%)
Oct 08, 2015 9.309 9.492 9.284 9.480 41,100,004 +0.15(+1.63%)
Oct 07, 2015 9.163 9.328 9.144 9.328 53,158,912 +0.28(+3.07%)
Oct 06, 2015 8.974 9.132 8.948 9.050 42,764,708 +0.08(+0.85%)
Oct 05, 2015 8.929 9.024 8.790 8.974 61,055,476 +0.13(+1.43%)
Oct 02, 2015 8.537 8.860 8.487 8.847 47,592,140 +0.20(+2.34%)
Oct 01, 2015 8.702 8.714 8.518 8.645 52,687,828 +0.06(+0.74%)
Sep 30, 2015 8.455 8.588 8.392 8.582 63,567,896 +0.27(+3.19%)
Sep 29, 2015 8.310 8.354 8.227 8.316 70,233,984 +0.02(+0.23%)
Sep 28, 2015 8.512 8.540 8.259 8.297 65,021,572 -0.26(-3.03%)
Sep 25, 2015 8.771 8.771 8.544 8.556 56,875,008 -0.08(-0.88%)
Sep 24, 2015 8.582 8.664 8.392 8.632 51,327,816 -0.02(-0.22%)
Sep 23, 2015 8.809 8.822 8.550 8.651 49,948,560 -0.15(-1.72%)
Sep 22, 2015 8.860 8.885 8.683 8.803 69,704,688 -0.25(-2.79%)
Sep 21, 2015 8.980 9.125 8.948 9.056 32,834,084 +0.03(+0.28%)
Sep 18, 2015 9.132 9.157 8.986 9.031 64,377,936 -0.20(-2.19%)
Sep 17, 2015 9.239 9.410 9.144 9.233 59,626,264 -0.03(-0.27%)
Sep 16, 2015 9.056 9.334 9.012 9.258 65,897,024 +0.21(+2.31%)
Sep 15, 2015 8.727 9.088 8.721 9.050 73,787,344 +0.34(+3.85%)
Sep 14, 2015 8.676 8.721 8.620 8.714 41,258,124 +0.04(+0.51%)
Sep 11, 2015 8.695 8.733 8.556 8.670 36,060,612 -0.01(-0.15%)
Sep 10, 2015 8.550 8.746 8.442 8.683 61,190,228 +0.13(+1.48%)
Sep 09, 2015 8.733 8.752 8.518 8.556 48,773,028 -0.09(-1.02%)
Sep 08, 2015 8.708 8.711 8.563 8.645 47,474,308 +0.07(+0.81%)
Sep 04, 2015 8.651 8.575 8.575 8.575 49,238,908 -0.18(-2.02%)
Sep 03, 2015 8.816 8.898 8.717 8.752 43,581,044 -0.02(-0.22%)
Sep 02, 2015 8.847 8.854 8.620 8.771 46,804,908 +0.09(+1.09%)
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.