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

Ford Motor (NY: F )

12.50 UNCHANGED
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 (%)
Dec 30, 2011 6.051 6.136 6.051 6.119 47,154,736 +0.05(+0.75%)
Dec 29, 2011 6.005 6.113 5.971 6.073 60,281,856 +0.09(+1.52%)
Dec 28, 2011 6.153 6.164 5.931 5.982 58,726,272 -0.16(-2.68%)
Dec 27, 2011 6.182 6.244 6.119 6.147 44,549,204 -0.08(-1.28%)
Dec 23, 2011 6.250 6.255 6.136 6.227 47,395,996 +0.16(+2.72%)
Dec 21, 2011 5.903 6.108 5.874 6.062 98,612,256 +0.19(+3.19%)
Dec 20, 2011 5.806 5.903 5.789 5.874 79,454,672 +0.18(+3.09%)
Dec 19, 2011 5.829 5.909 5.681 5.698 79,225,664 -0.13(-2.24%)
Dec 16, 2011 5.869 5.914 5.778 5.829 80,888,120 +0.00(+0.00%)
Dec 15, 2011 5.863 5.923 5.795 5.829 81,924,632 +0.06(+0.99%)
Dec 14, 2011 5.874 5.920 5.744 5.772 93,555,880 -0.19(-3.15%)
Dec 13, 2011 6.210 6.278 5.891 5.960 119,295,416 -0.21(-3.41%)
Dec 12, 2011 6.182 6.193 6.073 6.170 71,697,608 -0.10(-1.63%)
Dec 09, 2011 6.221 6.318 6.182 6.272 84,980,832 +0.16(+2.60%)
Dec 08, 2011 6.233 6.318 5.596 6.113 144,976,352 -0.19(-2.98%)
Dec 07, 2011 6.255 6.341 6.187 6.301 79,265,784 +0.02(+0.27%)
Dec 06, 2011 6.312 6.363 6.255 6.284 69,875,560 -0.03(-0.54%)
Dec 05, 2011 6.346 6.494 6.267 6.318 115,762,624 +0.12(+1.93%)
Dec 02, 2011 6.136 6.312 6.113 6.199 118,261,648 +0.18(+2.93%)
Dec 01, 2011 5.977 6.147 5.920 6.022 107,919,952 -0.01(-0.09%)
Nov 30, 2011 5.874 6.028 5.783 6.028 117,302,168 +0.35(+6.11%)
Nov 29, 2011 5.704 5.760 5.641 5.681 71,102,544 -0.01(-0.10%)
Nov 28, 2011 5.772 5.795 5.630 5.687 101,878,040 +0.14(+2.56%)
Nov 25, 2011 5.579 5.658 5.545 5.545 35,377,708 -0.05(-0.81%)
Nov 23, 2011 5.670 5.710 5.590 5.590 79,094,728 -0.15(-2.58%)
Nov 22, 2011 5.698 5.772 5.630 5.738 76,882,976 +0.02(+0.40%)
Nov 21, 2011 5.681 5.755 5.573 5.715 106,980,352 -0.03(-0.50%)
Nov 18, 2011 5.846 5.857 5.727 5.744 78,114,736 -0.04(-0.69%)
Nov 17, 2011 5.994 6.005 5.727 5.783 122,452,280 -0.22(-3.69%)
Nov 16, 2011 6.142 6.153 5.971 6.005 86,132,408 -0.18(-2.85%)
Nov 15, 2011 6.216 6.255 6.153 6.182 77,237,984 -0.09(-1.36%)
Nov 14, 2011 6.324 6.349 6.244 6.267 53,608,088 -0.07(-1.08%)
Nov 11, 2011 6.341 6.358 6.284 6.335 57,804,996 +0.09(+1.36%)
Nov 10, 2011 6.352 6.363 6.199 6.250 88,836,704 -0.03(-0.45%)
Nov 09, 2011 6.369 6.471 6.244 6.278 126,494,176 -0.32(-4.91%)
Nov 08, 2011 6.409 6.642 6.358 6.602 106,992,384 +0.22(+3.48%)
Nov 07, 2011 6.369 6.426 6.290 6.381 70,168,712 -0.03(-0.44%)
Nov 04, 2011 6.415 6.477 6.324 6.409 75,848,240 -0.03(-0.44%)
Nov 03, 2011 6.420 6.477 6.267 6.437 101,601,264 +0.10(+1.52%)
Nov 02, 2011 6.403 6.415 6.278 6.341 92,765,312 +0.04(+0.63%)
Nov 01, 2011 6.443 6.477 6.272 6.301 190,305,920 -0.34(-5.14%)
Oct 31, 2011 6.710 6.773 6.642 6.642 73,232,856 -0.18(-2.67%)
Oct 28, 2011 6.807 6.864 6.745 6.824 106,146,888 -0.05(-0.66%)
Oct 27, 2011 6.989 6.989 6.659 6.870 232,657,904 +0.12(+1.77%)
Oct 26, 2011 6.875 6.938 6.563 6.750 280,276,992 -0.32(-4.51%)
Oct 25, 2011 7.154 7.160 6.904 7.069 135,210,672 -0.05(-0.64%)
Oct 24, 2011 7.000 7.194 6.995 7.114 120,571,576 +0.14(+2.04%)
Oct 21, 2011 6.745 7.006 6.733 6.972 152,346,720 +0.32(+4.79%)
Oct 20, 2011 6.631 6.682 6.523 6.654 109,122,288 +0.08(+1.21%)
Oct 19, 2011 6.693 6.779 6.517 6.574 122,187,752 -0.13(-1.87%)
Oct 18, 2011 6.489 6.784 6.409 6.699 117,400,848 +0.22(+3.33%)
Oct 17, 2011 6.659 6.688 6.437 6.483 94,230,024 -0.09(-1.38%)
Oct 14, 2011 6.585 6.636 6.449 6.574 95,899,368 +0.13(+1.94%)
Oct 13, 2011 6.477 6.517 6.278 6.449 105,509,912 -0.02(-0.35%)
Oct 12, 2011 6.483 6.710 6.472 6.472 145,199,952 +0.08(+1.25%)
Oct 11, 2011 6.352 6.420 6.267 6.392 107,647,048 +0.02(+0.27%)
Oct 10, 2011 6.216 6.386 6.199 6.375 101,053,976 +0.30(+4.86%)
Oct 07, 2011 6.278 6.369 6.045 6.079 154,415,488 -0.17(-2.73%)
Oct 06, 2011 6.239 6.255 6.119 6.250 151,673,008 +0.24(+4.07%)
Oct 05, 2011 5.724 6.022 5.590 6.005 169,238,848 +0.27(+4.76%)
Oct 04, 2011 5.243 5.761 5.147 5.732 182,168,080 +0.40(+7.58%)
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.