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: 7:00 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 (%)
Jul 29, 2011 6.887 7.063 6.824 6.944 120,668,984 -0.06(-0.89%)
Jul 28, 2011 7.052 7.194 6.995 7.006 122,777,680 -0.03(-0.40%)
Jul 27, 2011 7.279 7.307 6.995 7.035 200,001,936 -0.32(-4.41%)
Jul 26, 2011 7.563 7.643 7.307 7.359 191,804,464 -0.13(-1.75%)
Jul 25, 2011 7.416 7.529 7.398 7.489 79,499,024 -0.08(-1.05%)
Jul 22, 2011 7.557 7.586 7.552 7.569 46,565,212 +0.02(+0.23%)
Jul 21, 2011 7.484 7.575 7.438 7.552 76,814,384 +0.11(+1.53%)
Jul 20, 2011 7.501 7.501 7.347 7.438 58,734,916 -0.01(-0.08%)
Jul 19, 2011 7.393 7.495 7.313 7.444 94,659,600 +0.11(+1.47%)
Jul 18, 2011 7.404 7.427 7.182 7.336 116,105,112 -0.11(-1.45%)
Jul 15, 2011 7.472 7.507 7.393 7.444 72,492,984 +0.00(+0.00%)
Jul 14, 2011 7.580 7.620 7.416 7.444 80,816,864 -0.10(-1.36%)
Jul 13, 2011 7.563 7.637 7.524 7.546 77,862,552 +0.09(+1.14%)
Jul 12, 2011 7.467 7.609 7.461 7.461 101,470,512 -0.11(-1.50%)
Jul 11, 2011 7.757 7.785 7.541 7.575 107,822,272 -0.32(-4.03%)
Jul 08, 2011 7.882 7.905 7.740 7.893 120,551,376 -0.14(-1.70%)
Jul 07, 2011 8.035 8.087 7.905 8.030 116,356,640 +0.09(+1.15%)
Jul 06, 2011 8.035 8.035 7.899 7.939 81,183,824 -0.08(-0.99%)
Jul 05, 2011 8.001 8.064 7.910 8.018 82,574,208 +0.05(+0.57%)
Jul 01, 2011 7.916 8.035 7.808 7.973 116,606,192 +0.13(+1.67%)
Jun 30, 2011 7.654 7.944 7.598 7.842 130,262,096 +0.21(+2.76%)
Jun 29, 2011 7.626 7.683 7.575 7.632 95,154,176 +0.05(+0.68%)
Jun 28, 2011 7.706 7.706 7.535 7.580 94,967,296 -0.07(-0.97%)
Jun 27, 2011 7.592 7.706 7.441 7.654 87,893,240 +0.13(+1.66%)
Jun 24, 2011 7.689 7.734 7.472 7.529 145,492,272 -0.13(-1.71%)
Jun 23, 2011 7.461 7.677 7.427 7.660 104,317,656 +0.06(+0.82%)
Jun 22, 2011 7.615 7.677 7.580 7.598 74,665,432 +0.02(+0.30%)
Jun 21, 2011 7.438 7.694 7.416 7.575 127,458,424 +0.22(+2.94%)
Jun 20, 2011 7.370 7.398 7.336 7.359 90,340,016 +0.10(+1.33%)
Jun 17, 2011 7.359 7.364 7.211 7.262 142,553,872 -0.03(-0.47%)
Jun 16, 2011 7.421 7.495 7.211 7.296 161,441,888 -0.18(-2.43%)
Jun 15, 2011 7.563 7.598 7.421 7.478 155,955,536 -0.16(-2.08%)
Jun 14, 2011 7.558 7.711 7.535 7.637 107,871,000 +0.16(+2.21%)
Jun 13, 2011 7.472 7.541 7.268 7.472 194,709,424 -0.12(-1.57%)
Jun 10, 2011 7.779 7.814 7.580 7.592 170,015,888 -0.26(-3.26%)
Jun 09, 2011 7.814 7.888 7.723 7.848 97,321,400 +0.06(+0.73%)
Jun 08, 2011 7.939 7.967 7.762 7.791 135,595,600 -0.14(-1.79%)
Jun 07, 2011 8.058 8.070 7.927 7.933 128,568,856 +0.02(+0.29%)
Jun 06, 2011 7.956 8.030 7.882 7.910 95,181,096 -0.06(-0.71%)
Jun 03, 2011 7.893 8.087 7.853 7.967 100,753,048 -0.37(-4.43%)
May 24, 2011 8.439 8.445 8.280 8.337 85,929,488 -0.08(-0.95%)
May 23, 2011 8.362 8.490 8.331 8.416 87,071,592 -0.11(-1.33%)
May 20, 2011 8.559 8.592 8.510 8.530 69,085,944 -0.07(-0.79%)
May 19, 2011 8.587 8.627 8.536 8.598 67,879,712 +0.00(+0.00%)
May 18, 2011 8.536 8.621 8.456 8.598 72,505,856 +0.09(+1.00%)
May 17, 2011 8.564 8.633 8.428 8.513 114,826,344 -0.09(-1.06%)
May 16, 2011 8.650 8.712 8.587 8.604 91,063,104 +0.03(+0.33%)
May 13, 2011 8.652 8.701 8.547 8.576 76,302,840 -0.10(-1.18%)
May 12, 2011 8.610 8.723 8.598 8.678 85,698,560 +0.06(+0.73%)
May 11, 2011 8.593 8.729 8.564 8.615 96,911,920 +0.00(+0.00%)
May 10, 2011 8.604 8.644 8.576 8.615 64,545,344 +0.04(+0.46%)
May 09, 2011 8.598 8.644 8.542 8.576 58,714,256 -0.02(-0.20%)
May 06, 2011 8.678 8.741 8.576 8.593 102,842,336 +0.02(+0.20%)
May 05, 2011 8.513 8.701 8.462 8.576 110,042,024 -0.04(-0.46%)
May 04, 2011 8.769 8.786 8.513 8.615 126,123,632 -0.13(-1.50%)
May 03, 2011 8.769 8.849 8.678 8.746 120,690,360 -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.