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

Ford Motor (NY: F )

12.21 +0.04 (+0.33%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 8, 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 31, 2018 6.072 6.080 5.801 5.917 74,743,344 -0.12(-2.05%)
Dec 28, 2018 6.057 6.219 6.003 6.041 61,189,324 -0.03(-0.51%)
Dec 27, 2018 6.049 6.072 5.825 6.072 64,378,996 +0.00(+0.00%)
Dec 26, 2018 5.979 6.080 5.732 6.072 75,983,896 +0.17(+2.88%)
Dec 24, 2018 6.196 6.196 5.887 5.902 50,042,852 -0.32(-5.22%)
Dec 21, 2018 6.358 6.498 6.219 6.227 74,389,376 -0.16(-2.54%)
Dec 20, 2018 6.443 6.513 6.327 6.389 75,035,176 -0.05(-0.72%)
Dec 19, 2018 6.544 6.691 6.397 6.436 97,258,568 -0.12(-1.77%)
Dec 18, 2018 6.614 6.714 6.505 6.552 49,413,428 -0.02(-0.35%)
Dec 17, 2018 6.560 6.745 6.505 6.575 57,478,136 -0.02(-0.23%)
Dec 14, 2018 6.590 6.714 6.544 6.590 46,040,016 +0.02(+0.24%)
Dec 13, 2018 6.706 6.730 6.536 6.575 40,904,592 -0.11(-1.62%)
Dec 12, 2018 6.683 6.753 6.645 6.683 52,483,912 +0.08(+1.17%)
Dec 11, 2018 6.745 6.807 6.575 6.606 51,260,684 +0.02(+0.23%)
Dec 10, 2018 6.830 6.846 6.482 6.590 73,010,312 -0.23(-3.40%)
Dec 07, 2018 6.977 7.062 6.807 6.823 56,280,900 -0.15(-2.22%)
Dec 06, 2018 7.055 7.055 6.900 6.977 69,737,120 -0.12(-1.74%)
Dec 04, 2018 7.387 7.426 7.101 7.101 74,891,104 -0.32(-4.37%)
Dec 03, 2018 7.511 7.619 7.426 7.426 83,451,736 +0.15(+2.02%)
Nov 30, 2018 7.248 7.333 7.240 7.279 46,888,340 +0.03(+0.43%)
Nov 29, 2018 7.248 7.302 7.163 7.248 35,611,356 -0.03(-0.43%)
Nov 28, 2018 7.171 7.302 7.093 7.279 41,722,148 +0.10(+1.40%)
Nov 27, 2018 7.248 7.294 7.155 7.178 44,313,896 -0.09(-1.28%)
Nov 26, 2018 7.140 7.372 7.093 7.271 59,785,652 +0.21(+2.96%)
Nov 23, 2018 7.016 7.132 6.985 7.062 17,479,414 +0.02(+0.22%)
Nov 21, 2018 7.047 7.047 7.047 0 +0.04(+0.55%)
Nov 20, 2018 7.039 7.132 6.969 7.008 45,454,020 -0.15(-2.05%)
Nov 19, 2018 6.977 7.240 6.931 7.155 72,667,632 +0.15(+2.21%)
Nov 16, 2018 7.178 7.202 6.946 7.000 70,563,136 -0.20(-2.79%)
Nov 15, 2018 7.349 7.372 7.055 7.202 73,899,888 -0.18(-2.41%)
Nov 14, 2018 7.449 7.480 7.294 7.379 60,297,212 +0.00(+0.00%)
Nov 13, 2018 7.372 7.480 7.325 7.379 42,777,872 +0.04(+0.53%)
Nov 12, 2018 7.256 7.410 7.248 7.341 46,942,464 +0.09(+1.17%)
Nov 09, 2018 7.256 7.581 7.171 7.256 67,487,616 -0.06(-0.85%)
Nov 08, 2018 7.410 7.465 7.302 7.318 72,132,024 -0.11(-1.46%)
Nov 07, 2018 7.426 7.426 7.310 7.426 48,280,708 +0.05(+0.63%)
Nov 06, 2018 7.318 7.403 7.279 7.379 52,910,136 +0.01(+0.10%)
Nov 05, 2018 7.256 7.403 7.232 7.372 53,348,824 +0.12(+1.60%)
Nov 02, 2018 7.240 7.310 7.163 7.256 62,698,644 +0.07(+0.97%)
Nov 01, 2018 7.379 7.387 7.163 7.186 77,282,008 -0.20(-2.72%)
Oct 31, 2018 7.441 7.480 7.294 7.387 88,560,088 +0.07(+0.95%)
Oct 30, 2018 7.202 7.395 7.171 7.318 75,039,816 +0.14(+1.94%)
Oct 29, 2018 7.240 7.418 7.093 7.178 119,267,312 +0.23(+3.34%)
Oct 26, 2018 6.931 7.008 6.853 6.946 130,105,072 -0.01(-0.11%)
Oct 25, 2018 6.590 6.962 6.544 6.954 116,857,024 +0.63(+9.90%)
Oct 24, 2018 6.575 6.652 6.320 6.327 75,944,152 -0.32(-4.77%)
Oct 23, 2018 6.420 6.683 6.366 6.645 71,614,496 +0.14(+2.14%)
Oct 22, 2018 6.482 6.536 6.397 6.505 51,440,560 +0.05(+0.72%)
Oct 19, 2018 6.322 6.478 6.223 6.459 78,737,920 -0.01(-0.12%)
Oct 18, 2018 6.641 6.657 6.459 6.467 78,513,352 -0.19(-2.85%)
Oct 17, 2018 6.687 6.733 6.565 6.657 64,203,092 -0.03(-0.45%)
Oct 16, 2018 6.740 6.755 6.634 6.687 48,386,264 -0.01(-0.11%)
Oct 15, 2018 6.588 6.725 6.581 6.695 52,866,908 +0.13(+1.97%)
Oct 12, 2018 6.801 6.801 6.497 6.565 78,050,176 -0.13(-1.93%)
Oct 11, 2018 6.702 6.831 6.657 6.695 87,048,216 -0.01(-0.11%)
Oct 10, 2018 6.801 6.824 6.695 6.702 71,182,544 -0.10(-1.45%)
Oct 09, 2018 7.014 7.074 6.801 6.801 76,775,280 -0.24(-3.35%)
Oct 08, 2018 6.915 7.052 6.907 7.036 57,433,872 +0.11(+1.54%)
Oct 05, 2018 6.953 7.006 6.915 6.930 48,629,216 -0.02(-0.33%)
Oct 04, 2018 6.938 7.006 6.907 6.953 51,177,040 +0.02(+0.22%)
Oct 03, 2018 7.044 7.074 6.938 6.938 61,858,364 -0.05(-0.76%)
Oct 02, 2018 7.044 7.097 6.976 6.991 55,013,800 -0.09(-1.29%)
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.