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 (%)
Nov 30, 2016 8.180 8.296 8.146 8.173 69,718,880 +0.03(+0.34%)
Nov 29, 2016 8.153 8.201 8.112 8.146 34,664,452 +0.00(+0.00%)
Nov 28, 2016 8.214 8.235 8.126 8.146 35,644,872 -0.08(-1.00%)
Nov 25, 2016 8.166 8.242 8.153 8.228 16,739,444 +0.10(+1.18%)
Nov 23, 2016 8.132 8.132 8.132 0 +0.01(+0.08%)
Nov 22, 2016 8.037 8.139 8.016 8.126 35,476,412 +0.07(+0.85%)
Nov 21, 2016 8.043 8.132 8.043 8.057 28,510,022 +0.02(+0.26%)
Nov 18, 2016 8.112 8.132 8.016 8.037 44,867,612 -0.08(-0.93%)
Nov 17, 2016 8.132 8.173 8.050 8.112 56,334,012 -0.09(-1.08%)
Nov 16, 2016 8.201 8.235 8.146 8.201 36,860,904 -0.03(-0.33%)
Nov 15, 2016 8.242 8.296 8.166 8.228 46,088,796 -0.01(-0.17%)
Nov 14, 2016 8.385 8.542 8.214 8.242 82,064,104 -0.15(-1.79%)
Nov 11, 2016 8.119 8.474 8.091 8.392 115,979,720 +0.23(+2.85%)
Nov 10, 2016 7.914 8.187 7.914 8.160 77,186,640 +0.25(+3.11%)
Nov 09, 2016 7.620 7.948 7.565 7.914 88,711,760 +0.07(+0.87%)
Nov 08, 2016 7.859 7.866 7.756 7.845 41,696,004 -0.07(-0.86%)
Nov 07, 2016 7.873 7.941 7.784 7.914 36,752,044 +0.16(+2.12%)
Nov 04, 2016 7.729 7.859 7.722 7.750 36,220,092 -0.01(-0.09%)
Nov 03, 2016 7.784 7.832 7.702 7.756 56,556,216 -0.03(-0.44%)
Nov 02, 2016 7.866 7.900 7.763 7.791 53,004,068 -0.14(-1.81%)
Nov 01, 2016 8.050 8.091 7.859 7.934 52,109,660 -0.09(-1.11%)
Oct 31, 2016 8.030 8.071 7.989 8.023 46,675,672 +0.01(+0.17%)
Oct 28, 2016 8.023 8.098 7.944 8.009 54,350,264 -0.01(-0.17%)
Oct 27, 2016 8.071 8.084 7.927 8.023 70,821,048 -0.10(-1.18%)
Oct 26, 2016 8.064 8.153 8.037 8.119 52,985,372 +0.02(+0.25%)
Oct 25, 2016 8.235 8.269 8.037 8.098 62,163,260 -0.13(-1.58%)
Oct 24, 2016 8.140 8.235 8.140 8.228 49,966,996 +0.11(+1.41%)
Oct 21, 2016 8.053 8.127 7.999 8.113 36,096,196 +0.03(+0.42%)
Oct 20, 2016 8.113 8.120 8.032 8.080 26,836,014 -0.03(-0.33%)
Oct 19, 2016 8.026 8.134 8.019 8.107 38,623,988 +0.08(+1.01%)
Oct 18, 2016 8.046 8.053 7.904 8.026 59,124,096 +0.01(+0.08%)
Oct 17, 2016 8.039 8.100 8.019 8.019 29,442,024 -0.02(-0.25%)
Oct 14, 2016 8.073 8.100 8.026 8.039 38,187,328 +0.00(+0.00%)
Oct 13, 2016 8.039 8.039 7.892 8.039 59,118,640 -0.03(-0.42%)
Oct 12, 2016 8.100 8.107 8.059 8.073 30,546,244 -0.02(-0.25%)
Oct 11, 2016 8.214 8.214 8.039 8.093 59,333,088 -0.09(-1.07%)
Oct 10, 2016 8.336 8.356 8.167 8.181 36,962,800 -0.11(-1.38%)
Oct 07, 2016 8.363 8.383 8.235 8.296 32,731,648 -0.07(-0.81%)
Oct 06, 2016 8.390 8.441 8.322 8.363 38,336,656 -0.06(-0.72%)
Oct 05, 2016 8.248 8.457 8.248 8.424 82,264,224 +0.19(+2.30%)
Oct 04, 2016 8.174 8.268 8.161 8.235 35,477,424 +0.07(+0.83%)
Oct 03, 2016 8.140 8.201 8.113 8.167 30,626,622 +0.02(+0.25%)
Sep 30, 2016 8.100 8.194 8.093 8.147 51,657,384 +0.07(+0.84%)
Sep 29, 2016 8.120 8.181 8.066 8.080 34,634,724 -0.08(-0.99%)
Sep 28, 2016 8.113 8.161 8.073 8.161 43,425,332 +0.07(+0.92%)
Sep 27, 2016 8.113 8.161 8.053 8.086 42,894,328 -0.02(-0.25%)
Sep 26, 2016 8.181 8.181 8.100 8.107 39,636,184 -0.11(-1.31%)
Sep 23, 2016 8.181 8.248 8.181 8.214 28,139,376 -0.01(-0.08%)
Sep 22, 2016 8.214 8.296 8.208 8.221 53,527,668 +0.06(+0.74%)
Sep 21, 2016 8.154 8.174 8.107 8.161 48,792,036 +0.06(+0.75%)
Sep 20, 2016 8.161 8.228 8.073 8.100 56,027,360 -0.07(-0.91%)
Sep 19, 2016 8.181 8.322 8.139 8.174 61,002,200 +0.00(+0.00%)
Sep 16, 2016 8.134 8.188 8.107 8.174 38,922,004 +0.00(+0.00%)
Sep 15, 2016 8.194 8.221 8.140 8.174 84,981,624 -0.02(-0.25%)
Sep 14, 2016 8.221 8.309 8.174 8.194 92,521,480 -0.16(-1.94%)
Sep 13, 2016 8.457 8.559 8.322 8.356 83,777,464 -0.22(-2.52%)
Sep 12, 2016 8.316 8.619 8.289 8.572 63,244,664 +0.22(+2.58%)
Sep 09, 2016 8.511 8.562 8.360 8.356 52,940,316 -0.24(-2.75%)
Sep 08, 2016 8.437 8.606 8.437 8.592 50,395,516 +0.02(+0.24%)
Sep 07, 2016 8.518 8.606 8.518 8.572 33,888,288 +0.02(+0.24%)
Sep 06, 2016 8.431 8.552 8.390 8.552 53,481,512 +0.11(+1.36%)
Sep 02, 2016 8.457 8.437 8.437 8.437 31,230,268 +0.04(+0.48%)
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.