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 (%)
Jan 31, 2014 9.046 9.052 8.932 8.968 107,136,640 -0.17(-1.90%)
Jan 30, 2014 9.250 9.262 9.100 9.142 54,431,036 -0.01(-0.07%)
Jan 29, 2014 9.280 9.310 9.112 9.148 87,071,424 -0.20(-2.15%)
Jan 28, 2014 9.343 9.521 9.224 9.348 96,935,560 +0.01(+0.06%)
Jan 27, 2014 9.456 9.461 9.230 9.343 86,059,976 -0.07(-0.76%)
Jan 24, 2014 9.628 9.640 9.384 9.414 111,415,840 -0.36(-3.65%)
Jan 23, 2014 9.806 9.830 9.699 9.771 63,584,868 -0.07(-0.73%)
Jan 22, 2014 9.777 9.884 9.735 9.842 47,910,256 +0.08(+0.85%)
Jan 21, 2014 9.896 9.919 9.729 9.759 59,848,644 -0.07(-0.67%)
Jan 17, 2014 9.979 9.824 9.824 9.824 62,473,340 -0.12(-1.26%)
Jan 16, 2014 9.913 9.967 9.848 9.949 64,583,772 +0.02(+0.18%)
Jan 15, 2014 9.753 9.949 9.723 9.931 107,807,800 +0.18(+1.83%)
Jan 14, 2014 9.699 9.771 9.616 9.753 73,876,568 +0.17(+1.80%)
Jan 13, 2014 9.735 9.830 9.563 9.580 96,772,808 +0.02(+0.25%)
Jan 10, 2014 9.521 9.580 9.479 9.557 75,907,824 +0.14(+1.45%)
Jan 09, 2014 9.414 9.527 9.378 9.420 113,952,728 +0.18(+1.93%)
Jan 08, 2014 9.277 9.343 9.224 9.241 81,471,864 +0.10(+1.04%)
Jan 07, 2014 9.354 9.360 9.128 9.146 91,098,592 -0.12(-1.28%)
Jan 06, 2014 9.348 9.372 9.230 9.265 71,605,936 +0.04(+0.45%)
Jan 03, 2014 9.230 9.301 9.099 9.224 77,568,160 +0.04(+0.45%)
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.