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

Ford Motor (NY: F )

12.28 -0.07 (-0.57%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Nov 30, 2009 4.993 5.075 4.930 5.056 103,525,448 +0.09(+1.83%)
Nov 27, 2009 4.834 5.010 4.777 4.965 74,181,456 -0.05(-0.91%)
Nov 25, 2009 5.044 5.061 4.982 5.010 47,342,448 +0.00(+0.00%)
Nov 24, 2009 5.004 5.021 4.919 5.010 82,772,752 +0.05(+0.92%)
Nov 23, 2009 5.027 5.067 4.930 4.965 107,848,272 +0.05(+1.04%)
Nov 20, 2009 4.908 4.993 4.879 4.913 104,303,088 -0.05(-1.03%)
Nov 19, 2009 5.016 5.016 4.862 4.965 159,331,168 -0.12(-2.35%)
Nov 18, 2009 5.118 5.198 5.004 5.084 211,718,496 -0.02(-0.45%)
Nov 17, 2009 4.993 5.118 4.976 5.107 222,639,648 +0.15(+3.10%)
Nov 16, 2009 4.839 4.999 4.834 4.953 214,039,200 +0.17(+3.57%)
Nov 13, 2009 4.731 4.805 4.703 4.783 151,583,872 +0.12(+2.56%)
Nov 12, 2009 4.692 4.800 4.646 4.663 152,031,264 -0.07(-1.56%)
Nov 11, 2009 4.737 4.777 4.697 4.737 157,016,480 +0.05(+1.09%)
Nov 10, 2009 4.635 4.748 4.572 4.686 240,203,312 +0.03(+0.73%)
Nov 09, 2009 4.424 4.652 4.407 4.652 357,259,168 +0.24(+5.55%)
Nov 06, 2009 4.208 4.407 4.174 4.407 281,312,608 +0.20(+4.87%)
Nov 05, 2009 4.185 4.265 4.163 4.203 219,823,888 +0.07(+1.65%)
Nov 04, 2009 4.180 4.225 4.117 4.134 422,084,192 -0.10(-2.29%)
Nov 03, 2009 4.311 4.362 4.157 4.231 340,267,776 -0.08(-1.85%)
Nov 02, 2009 4.396 4.458 4.180 4.311 366,447,424 +0.33(+8.29%)
Oct 30, 2009 4.140 4.151 3.873 3.981 168,351,440 -0.17(-4.11%)
Oct 29, 2009 4.060 4.180 4.015 4.151 122,105,272 +0.19(+4.89%)
Oct 28, 2009 4.134 4.174 3.918 3.958 166,360,928 -0.21(-5.05%)
Oct 27, 2009 4.254 4.282 4.077 4.168 128,306,000 -0.08(-1.87%)
Oct 26, 2009 4.379 4.458 4.208 4.248 106,492,896 -0.09(-2.10%)
Oct 23, 2009 4.384 4.402 4.293 4.339 83,888,800 -0.07(-1.68%)
Oct 22, 2009 4.396 4.475 4.333 4.413 93,925,640 -0.01(-0.26%)
Oct 21, 2009 4.373 4.538 4.350 4.424 122,646,792 +0.04(+0.91%)
Oct 20, 2009 4.373 4.384 4.367 4.384 88,068,456 +0.08(+1.85%)
Oct 19, 2009 4.288 4.367 4.220 4.305 110,434,056 +0.09(+2.02%)
Oct 16, 2009 4.299 4.316 4.208 4.220 83,300,944 -0.14(-3.13%)
Oct 15, 2009 4.328 4.402 4.328 4.356 70,928,696 +0.00(+0.00%)
Oct 14, 2009 4.436 4.441 4.328 4.356 103,432,400 +0.02(+0.53%)
Oct 13, 2009 4.311 4.481 4.271 4.333 176,352,864 +0.00(+0.00%)
Oct 12, 2009 4.129 4.453 4.072 4.333 267,731,840 +0.28(+7.02%)
Oct 09, 2009 4.066 4.072 4.009 4.049 57,348,804 -0.03(-0.84%)
Oct 08, 2009 4.089 4.134 4.043 4.083 137,748,688 +0.03(+0.70%)
Oct 07, 2009 4.043 4.060 3.981 4.055 59,495,756 -0.01(-0.14%)
Oct 06, 2009 4.083 4.106 4.003 4.060 85,256,672 +0.05(+1.28%)
Oct 05, 2009 3.947 4.026 3.890 4.009 75,074,280 +0.12(+3.07%)
Oct 02, 2009 3.873 3.975 3.759 3.890 98,166,776 -0.07(-1.87%)
Oct 01, 2009 4.083 4.123 3.964 3.964 178,317,584 -0.14(-3.33%)
Sep 30, 2009 4.254 4.265 4.060 4.100 168,656,288 -0.14(-3.22%)
Sep 29, 2009 4.259 4.265 4.185 4.237 82,142,184 +0.02(+0.54%)
Sep 28, 2009 4.185 4.265 4.168 4.214 80,595,440 +0.07(+1.65%)
Sep 25, 2009 4.174 4.237 4.094 4.146 108,864,872 -0.02(-0.55%)
Sep 24, 2009 4.282 4.293 4.100 4.168 155,326,832 -0.02(-0.41%)
Sep 23, 2009 4.094 4.316 4.083 4.185 244,922,704 +0.20(+4.99%)
Sep 22, 2009 3.935 4.032 3.924 3.986 97,571,200 +0.10(+2.64%)
Sep 21, 2009 3.912 3.935 3.839 3.884 92,817,624 -0.06(-1.58%)
Sep 18, 2009 3.975 4.015 3.941 3.947 93,781,384 -0.14(-3.34%)
Sep 17, 2009 4.009 4.123 3.895 4.083 181,640,432 +0.07(+1.80%)
Sep 16, 2009 4.174 4.185 3.992 4.011 187,992,176 -0.08(-2.05%)
Sep 15, 2009 4.203 4.231 4.094 4.094 89,149,456 -0.11(-2.57%)
Sep 14, 2009 4.151 4.208 4.083 4.203 60,697,460 +0.03(+0.82%)
Sep 11, 2009 4.242 4.288 4.151 4.168 85,792,032 -0.06(-1.48%)
Sep 10, 2009 4.225 4.254 4.180 4.231 59,833,940 +0.03(+0.68%)
Sep 09, 2009 4.163 4.276 4.123 4.203 83,494,624 +0.05(+1.23%)
Sep 08, 2009 4.282 4.293 4.134 4.151 79,985,408 -0.07(-1.75%)
Sep 04, 2009 4.259 4.293 4.134 4.225 74,804,968 -0.03(-0.67%)
Sep 03, 2009 4.060 4.276 3.964 4.254 153,048,560 +0.26(+6.40%)
Sep 02, 2009 4.083 4.100 3.907 3.998 115,872,312 -0.12(-2.89%)
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.