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: 6:30 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 (%)
Mar 31, 2014 9.351 9.369 9.280 9.351 44,796,680 +0.09(+0.97%)
Mar 28, 2014 9.184 9.339 9.178 9.262 61,080,684 +0.12(+1.31%)
Mar 27, 2014 9.142 9.220 9.094 9.142 46,872,064 +0.00(+0.00%)
Mar 26, 2014 9.220 9.256 9.130 9.142 40,582,324 -0.05(-0.52%)
Mar 25, 2014 9.244 9.268 9.166 9.190 40,694,908 -0.04(-0.39%)
Mar 24, 2014 9.280 9.316 9.172 9.226 44,866,404 -0.05(-0.52%)
Mar 21, 2014 9.429 9.435 9.262 9.274 52,987,096 -0.05(-0.51%)
Mar 20, 2014 9.262 9.322 9.214 9.322 35,147,544 +0.04(+0.45%)
Mar 19, 2014 9.298 9.322 9.202 9.280 40,590,608 -0.01(-0.06%)
Mar 18, 2014 9.166 9.334 9.160 9.286 47,031,344 +0.13(+1.37%)
Mar 17, 2014 9.100 9.190 9.088 9.160 44,589,900 +0.12(+1.33%)
Mar 14, 2014 9.100 9.142 9.028 9.040 44,946,340 -0.06(-0.66%)
Mar 13, 2014 9.268 9.268 9.052 9.100 57,187,508 -0.13(-1.43%)
Mar 12, 2014 9.136 9.244 9.082 9.232 51,837,924 +0.06(+0.65%)
Mar 11, 2014 9.286 9.304 9.094 9.172 57,699,292 -0.13(-1.35%)
Mar 10, 2014 9.292 9.375 9.262 9.298 50,847,696 -0.07(-0.70%)
Mar 07, 2014 9.423 9.471 9.316 9.363 39,579,712 -0.03(-0.32%)
Mar 06, 2014 9.423 9.489 9.387 9.393 44,358,408 +0.02(+0.26%)
Mar 05, 2014 9.220 9.393 9.208 9.369 54,804,092 +0.16(+1.69%)
Mar 04, 2014 9.190 9.226 9.151 9.214 55,161,356 +0.10(+1.12%)
Mar 03, 2014 9.112 9.184 9.010 9.112 71,407,280 -0.11(-1.23%)
Feb 28, 2014 9.190 9.238 9.130 9.226 59,541,824 +0.00(+0.00%)
Feb 27, 2014 9.124 9.250 9.088 9.226 42,914,168 +0.08(+0.85%)
Feb 26, 2014 9.076 9.265 9.034 9.148 57,853,800 +0.07(+0.73%)
Feb 25, 2014 9.118 9.166 9.058 9.082 44,032,360 -0.02(-0.20%)
Feb 24, 2014 9.084 9.208 9.064 9.100 50,730,124 +0.01(+0.13%)
Feb 21, 2014 9.154 9.178 9.058 9.088 50,195,444 -0.07(-0.72%)
Feb 20, 2014 9.154 9.172 9.082 9.154 34,410,468 +0.01(+0.13%)
Feb 19, 2014 9.178 9.286 9.118 9.142 43,800,820 -0.08(-0.91%)
Feb 18, 2014 9.220 9.262 9.160 9.226 53,650,920 +0.09(+0.98%)
Feb 14, 2014 9.064 9.136 9.136 9.136 57,189,056 +0.10(+1.06%)
Feb 13, 2014 8.932 9.046 8.920 9.040 45,043,908 +0.05(+0.53%)
Feb 12, 2014 9.046 9.064 8.986 8.992 50,907,072 +0.02(+0.27%)
Feb 11, 2014 8.938 8.998 8.884 8.968 72,529,896 +0.07(+0.81%)
Feb 10, 2014 9.022 9.028 8.860 8.896 60,399,088 -0.08(-0.87%)
Feb 07, 2014 8.956 9.070 8.956 8.974 64,475,248 +0.07(+0.81%)
Feb 06, 2014 8.734 8.902 8.710 8.902 79,275,664 +0.07(+0.81%)
Feb 05, 2014 8.950 8.950 8.692 8.830 75,842,960 -0.08(-0.94%)
Feb 04, 2014 8.734 8.950 8.662 8.914 92,373,576 +0.19(+2.20%)
Feb 03, 2014 8.992 8.992 8.632 8.722 154,154,656 -0.25(-2.74%)
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.