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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing 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, 2012 5.413 5.436 5.367 5.385 48,620,352 +0.02(+0.32%)
Aug 30, 2012 5.361 5.385 5.333 5.367 28,547,058 -0.01(-0.11%)
Aug 29, 2012 5.379 5.419 5.356 5.373 45,300,436 -0.04(-0.75%)
Aug 27, 2012 5.482 5.488 5.408 5.413 39,469,420 -0.06(-1.05%)
Aug 24, 2012 5.431 5.488 5.425 5.471 33,961,596 +0.02(+0.42%)
Aug 23, 2012 5.448 5.500 5.431 5.448 40,828,292 -0.02(-0.42%)
Aug 22, 2012 5.477 5.511 5.419 5.471 46,774,516 -0.02(-0.42%)
Aug 21, 2012 5.563 5.592 5.488 5.494 45,587,300 -0.06(-1.04%)
Aug 20, 2012 5.523 5.557 5.482 5.552 67,484,264 +0.00(+0.00%)
Aug 17, 2012 5.569 5.638 5.534 5.552 59,902,656 +0.02(+0.42%)
Aug 16, 2012 5.477 5.575 5.471 5.529 59,537,984 +0.06(+1.05%)
Aug 15, 2012 5.442 5.497 5.425 5.471 36,844,348 +0.03(+0.53%)
Aug 14, 2012 5.448 5.569 5.431 5.442 82,586,544 +0.02(+0.43%)
Aug 13, 2012 5.390 5.431 5.333 5.419 36,636,640 +0.03(+0.53%)
Aug 10, 2012 5.361 5.396 5.321 5.390 34,033,196 +0.01(+0.11%)
Aug 09, 2012 5.367 5.454 5.361 5.385 53,616,248 -0.01(-0.11%)
Aug 08, 2012 5.333 5.408 5.327 5.390 39,254,652 +0.02(+0.43%)
Aug 07, 2012 5.292 5.413 5.292 5.367 75,582,408 +0.09(+1.75%)
Aug 06, 2012 5.263 5.310 5.240 5.275 41,316,712 +0.03(+0.66%)
Aug 03, 2012 5.200 5.275 5.165 5.240 67,018,060 +0.10(+1.91%)
Aug 02, 2012 5.183 5.206 5.085 5.142 78,599,776 -0.07(-1.33%)
Aug 01, 2012 5.356 5.431 5.183 5.212 114,389,648 -0.09(-1.63%)
Jul 31, 2012 5.235 5.321 5.229 5.298 72,158,704 +0.08(+1.54%)
Jul 30, 2012 5.183 5.264 5.166 5.218 71,431,408 +0.06(+1.11%)
Jul 27, 2012 5.155 5.218 5.092 5.160 118,576,464 +0.02(+0.45%)
Jul 26, 2012 5.189 5.223 5.063 5.137 90,316,792 -0.01(-0.11%)
Jul 25, 2012 5.258 5.275 5.111 5.143 77,326,416 -0.05(-0.99%)
Jul 24, 2012 5.258 5.298 5.132 5.195 93,264,704 -0.06(-1.20%)
Jul 23, 2012 5.206 5.278 5.189 5.258 58,898,608 -0.02(-0.43%)
Jul 20, 2012 5.321 5.361 5.264 5.281 48,786,404 -0.08(-1.50%)
Jul 19, 2012 5.418 5.447 5.350 5.361 58,545,104 -0.02(-0.32%)
Jul 18, 2012 5.378 5.459 5.355 5.378 54,050,360 +0.02(+0.43%)
Jul 17, 2012 5.321 5.361 5.229 5.355 51,465,984 +0.05(+0.86%)
Jul 16, 2012 5.287 5.344 5.246 5.309 50,292,592 -0.01(-0.11%)
Jul 13, 2012 5.252 5.344 5.241 5.315 52,724,608 +0.08(+1.53%)
Jul 12, 2012 5.309 5.321 5.229 5.235 96,071,200 -0.11(-2.14%)
Jul 11, 2012 5.350 5.378 5.309 5.350 55,858,080 -0.01(-0.21%)
Jul 10, 2012 5.447 5.476 5.321 5.361 58,454,316 -0.06(-1.06%)
Jul 09, 2012 5.424 5.430 5.338 5.418 65,186,136 -0.03(-0.53%)
Jul 06, 2012 5.430 5.459 5.390 5.447 52,954,444 -0.04(-0.73%)
Jul 05, 2012 5.545 5.585 5.464 5.487 55,413,892 -0.02(-0.31%)
Jul 03, 2012 5.464 5.613 5.441 5.504 86,555,808 +0.12(+2.24%)
Jul 02, 2012 5.447 5.504 5.332 5.384 110,392,240 -0.11(-2.09%)
Jun 29, 2012 5.705 5.722 5.424 5.499 240,705,632 -0.29(-4.96%)
Jun 28, 2012 5.694 5.785 5.694 5.785 66,855,552 +0.04(+0.70%)
Jun 27, 2012 5.762 5.791 5.717 5.745 58,037,180 +0.01(+0.10%)
Jun 26, 2012 5.768 5.780 5.711 5.740 55,583,132 +0.00(+0.00%)
Jun 25, 2012 5.808 5.837 5.705 5.740 77,214,824 -0.10(-1.77%)
Jun 22, 2012 5.934 5.963 5.837 5.843 98,620,744 -0.05(-0.78%)
Jun 21, 2012 6.106 6.124 5.877 5.889 69,794,088 -0.22(-3.57%)
Jun 20, 2012 6.066 6.158 6.032 6.106 71,158,112 +0.05(+0.85%)
Jun 19, 2012 5.946 6.101 5.934 6.055 64,801,524 +0.13(+2.13%)
Jun 18, 2012 5.934 5.963 5.883 5.929 47,742,212 -0.01(-0.10%)
Jun 15, 2012 5.963 5.975 5.883 5.934 68,822,488 -0.03(-0.58%)
Jun 14, 2012 5.889 5.992 5.854 5.969 65,455,836 +0.06(+1.07%)
Jun 13, 2012 5.957 6.012 5.860 5.906 72,139,744 -0.11(-1.90%)
Jun 12, 2012 6.003 6.049 5.912 6.020 61,284,468 +0.03(+0.48%)
Jun 11, 2012 6.175 6.192 5.992 5.992 62,435,832 -0.12(-1.97%)
Jun 08, 2012 6.009 6.124 5.952 6.112 53,745,632 +0.06(+1.04%)
Jun 07, 2012 6.152 6.181 6.032 6.049 58,995,904 -0.01(-0.19%)
Jun 06, 2012 5.900 6.066 5.889 6.061 87,963,400 +0.22(+3.73%)
Jun 05, 2012 5.740 5.871 5.717 5.843 66,818,304 +0.09(+1.49%)
Jun 04, 2012 5.820 5.837 5.682 5.757 99,941,896 -0.05(-0.79%)
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.