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 (%)
Aug 31, 2016 8.424 8.511 8.424 8.505 38,563,672 +0.03(+0.40%)
Aug 30, 2016 8.417 8.478 8.390 8.471 38,579,536 +0.05(+0.64%)
Aug 29, 2016 8.356 8.437 8.356 8.417 32,953,816 +0.06(+0.73%)
Aug 26, 2016 8.417 8.471 8.329 8.356 33,550,474 -0.06(-0.72%)
Aug 25, 2016 8.302 8.451 8.242 8.417 66,240,388 +0.11(+1.38%)
Aug 24, 2016 8.377 8.397 8.289 8.302 29,626,490 -0.08(-0.97%)
Aug 23, 2016 8.370 8.390 8.319 8.383 51,307,264 +0.04(+0.49%)
Aug 22, 2016 8.336 8.356 8.296 8.343 33,272,202 -0.02(-0.24%)
Aug 19, 2016 8.302 8.377 8.268 8.363 32,432,742 +0.04(+0.49%)
Aug 18, 2016 8.322 8.343 8.279 8.322 35,007,644 -0.04(-0.48%)
Aug 17, 2016 8.322 8.363 8.255 8.363 34,717,844 +0.03(+0.41%)
Aug 16, 2016 8.336 8.390 8.322 8.329 30,290,634 -0.06(-0.72%)
Aug 15, 2016 8.350 8.397 8.343 8.390 24,254,208 +0.07(+0.81%)
Aug 12, 2016 8.296 8.350 8.268 8.322 27,877,654 +0.01(+0.16%)
Aug 11, 2016 8.309 8.350 8.278 8.309 37,017,384 +0.04(+0.49%)
Aug 10, 2016 8.302 8.343 8.255 8.268 36,378,540 -0.04(-0.49%)
Aug 09, 2016 8.208 8.353 8.201 8.309 44,590,176 +0.09(+1.07%)
Aug 08, 2016 8.248 8.322 8.201 8.221 49,282,748 -0.01(-0.08%)
Aug 05, 2016 8.208 8.275 8.208 8.228 46,252,556 +0.07(+0.91%)
Aug 04, 2016 8.181 8.255 8.134 8.154 56,949,972 -0.03(-0.41%)
Aug 03, 2016 8.113 8.235 8.059 8.188 70,087,992 +0.13(+1.59%)
Aug 02, 2016 8.336 8.343 8.032 8.059 150,539,152 -0.36(-4.33%)
Aug 01, 2016 8.511 8.518 8.370 8.424 76,979,960 -0.12(-1.42%)
Jul 29, 2016 8.511 8.694 8.505 8.545 88,527,224 -0.03(-0.39%)
Jul 28, 2016 8.626 8.680 8.403 8.579 210,580,480 -0.76(-8.16%)
Jul 27, 2016 9.355 9.443 9.281 9.342 51,280,908 -0.01(-0.14%)
Jul 26, 2016 9.267 9.369 9.240 9.355 42,174,932 +0.12(+1.32%)
Jul 25, 2016 9.254 9.314 9.187 9.234 39,289,780 -0.01(-0.07%)
Jul 22, 2016 9.294 9.300 9.154 9.240 37,645,124 -0.05(-0.57%)
Jul 21, 2016 9.260 9.374 9.254 9.294 61,064,580 +0.12(+1.31%)
Jul 20, 2016 9.087 9.200 9.053 9.174 33,832,740 +0.06(+0.66%)
Jul 19, 2016 9.053 9.160 9.013 9.114 39,214,456 +0.00(+0.00%)
Jul 18, 2016 9.053 9.134 8.960 9.114 33,768,640 +0.05(+0.59%)
Jul 15, 2016 9.100 9.127 9.033 9.060 29,275,898 -0.01(-0.15%)
Jul 14, 2016 9.060 9.147 9.047 9.073 47,515,580 +0.07(+0.82%)
Jul 13, 2016 9.007 9.020 8.887 9.000 40,110,052 +0.02(+0.22%)
Jul 12, 2016 8.933 9.040 8.933 8.980 46,909,048 +0.12(+1.36%)
Jul 11, 2016 8.793 8.900 8.766 8.860 42,875,264 +0.12(+1.37%)
Jul 08, 2016 8.606 8.793 8.513 8.740 68,815,352 +0.23(+2.67%)
Jul 07, 2016 8.392 8.573 8.392 8.513 50,134,356 +0.12(+1.43%)
Jul 06, 2016 8.226 8.399 8.152 8.392 52,551,324 +0.11(+1.37%)
Jul 05, 2016 8.392 8.406 8.219 8.279 45,295,044 -0.21(-2.52%)
Jul 01, 2016 8.599 8.493 8.493 8.493 67,501,224 +0.10(+1.19%)
Jun 30, 2016 8.386 8.392 8.185 8.392 67,373,416 +0.01(+0.16%)
Jun 29, 2016 8.339 8.399 8.252 8.379 47,831,204 +0.11(+1.29%)
Jun 28, 2016 8.292 8.306 8.152 8.272 60,863,304 +0.15(+1.89%)
Jun 27, 2016 8.299 8.299 8.014 8.119 79,105,344 -0.24(-2.88%)
Jun 24, 2016 8.539 8.616 8.312 8.359 145,114,960 -0.59(-6.57%)
Jun 23, 2016 8.873 8.953 8.867 8.947 36,719,516 +0.15(+1.67%)
Jun 22, 2016 8.833 8.887 8.780 8.800 30,953,530 -0.03(-0.30%)
Jun 21, 2016 8.973 8.973 8.800 8.826 55,000,844 -0.13(-1.49%)
Jun 20, 2016 8.940 9.047 8.940 8.960 44,433,972 +0.11(+1.21%)
Jun 17, 2016 8.786 8.947 8.780 8.853 55,963,996 +0.09(+1.07%)
Jun 16, 2016 8.633 8.773 8.579 8.760 39,810,244 +0.07(+0.85%)
Jun 15, 2016 8.619 8.786 8.599 8.686 38,686,756 +0.11(+1.32%)
Jun 14, 2016 8.673 8.726 8.519 8.573 45,747,092 -0.09(-1.08%)
Jun 13, 2016 8.726 8.766 8.653 8.666 31,067,716 -0.08(-0.92%)
Jun 10, 2016 8.793 8.846 8.713 8.746 41,013,032 -0.11(-1.21%)
Jun 09, 2016 8.853 8.880 8.773 8.853 29,766,196 -0.07(-0.75%)
Jun 08, 2016 8.980 9.007 8.913 8.920 27,080,830 -0.01(-0.15%)
Jun 07, 2016 8.833 8.980 8.800 8.933 41,422,560 +0.13(+1.52%)
Jun 06, 2016 8.733 8.820 8.706 8.800 38,325,964 +0.09(+1.07%)
Jun 03, 2016 8.773 8.773 8.613 8.706 59,687,140 -0.11(-1.29%)
Jun 02, 2016 8.740 8.893 8.710 8.820 62,328,844 +0.07(+0.76%)
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.