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

Ford Motor (NY: F )

12.12 +0.06 (+0.54%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 19, 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 31, 2006 3.937 3.949 3.787 3.839 43,967,592 -0.13(-3.19%)
Jul 28, 2006 3.966 3.972 3.879 3.966 29,304,200 +0.03(+0.88%)
Jul 27, 2006 3.925 3.977 3.897 3.931 54,816,592 +0.05(+1.19%)
Jul 26, 2006 3.885 3.972 3.833 3.885 66,865,416 +0.09(+2.43%)
Jul 25, 2006 3.661 3.856 3.661 3.793 67,594,240 +0.13(+3.62%)
Jul 24, 2006 3.620 3.689 3.643 3.661 31,406,242 +0.05(+1.27%)
Jul 21, 2006 3.563 3.672 3.488 3.615 64,169,540 +0.05(+1.45%)
Jul 20, 2006 3.638 3.643 3.551 3.563 66,363,316 -0.08(-2.21%)
Jul 19, 2006 3.713 3.741 3.603 3.643 79,243,648 -0.06(-1.71%)
Jul 18, 2006 3.689 3.741 3.684 3.707 32,312,280 +0.02(+0.47%)
Jul 17, 2006 3.672 3.747 3.666 3.689 59,616,592 +0.02(+0.47%)
Jul 14, 2006 3.770 3.782 3.615 3.672 47,304,556 -0.10(-2.74%)
Jul 13, 2006 3.931 3.960 3.770 3.776 62,792,852 -0.18(-4.65%)
Jul 12, 2006 3.966 3.989 3.943 3.960 35,336,168 +0.05(+1.18%)
Jul 11, 2006 3.960 3.983 3.885 3.914 36,383,628 -0.06(-1.45%)
Jul 10, 2006 3.943 4.018 3.914 3.972 47,156,012 +0.10(+2.53%)
Jul 07, 2006 3.816 3.920 3.787 3.874 37,839,372 +0.08(+2.12%)
Jul 06, 2006 3.810 3.833 3.787 3.793 26,450,050 -0.01(-0.30%)
Jul 05, 2006 3.851 3.868 3.799 3.805 28,968,018 -0.06(-1.49%)
Jul 03, 2006 4.018 4.018 3.839 3.862 33,098,264 -0.13(-3.17%)
Jun 30, 2006 3.868 4.000 3.828 3.989 112,326,800 +0.31(+8.28%)
Jun 29, 2006 3.666 3.707 3.551 3.684 69,841,008 +0.02(+0.63%)
Jun 28, 2006 3.776 3.776 3.649 3.661 44,024,404 -0.10(-2.75%)
Jun 27, 2006 3.799 3.833 3.753 3.764 31,206,618 -0.01(-0.15%)
Jun 26, 2006 3.759 3.793 3.741 3.770 25,994,860 +0.02(+0.46%)
Jun 23, 2006 3.701 3.828 3.695 3.753 40,742,860 +0.05(+1.40%)
Jun 22, 2006 3.724 3.787 3.689 3.701 45,896,244 +0.00(+0.00%)
Jun 21, 2006 3.701 3.736 3.672 3.701 72,126,520 +0.02(+0.47%)
Jun 20, 2006 3.891 3.891 3.684 3.684 96,928,496 -0.20(-5.04%)
Jun 19, 2006 3.868 3.943 3.845 3.879 25,539,842 +0.03(+0.75%)
Jun 16, 2006 3.897 3.902 3.833 3.851 23,057,838 -0.05(-1.33%)
Jun 15, 2006 3.851 3.908 3.810 3.902 28,293,920 +0.10(+2.57%)
Jun 14, 2006 3.851 3.862 3.741 3.805 44,445,716 -0.04(-1.05%)
Jun 13, 2006 3.914 3.925 3.828 3.845 28,294,962 -0.05(-1.33%)
Jun 12, 2006 3.943 4.018 3.874 3.897 35,832,536 +0.01(+0.15%)
Jun 09, 2006 3.868 3.925 3.845 3.891 33,387,884 +0.06(+1.50%)
Jun 08, 2006 3.920 3.925 3.793 3.833 61,435,444 -0.07(-1.91%)
Jun 07, 2006 3.972 3.983 3.902 3.908 31,476,084 -0.06(-1.59%)
Jun 06, 2006 4.006 4.041 3.943 3.972 36,269,484 -0.03(-0.72%)
Jun 05, 2006 4.052 4.075 3.995 4.000 31,971,060 -0.09(-2.11%)
Jun 02, 2006 4.167 4.167 4.052 4.087 33,364,082 -0.07(-1.80%)
Jun 01, 2006 4.150 4.173 4.046 4.161 38,506,348 +0.04(+0.98%)
May 31, 2006 4.035 4.121 4.035 4.121 29,736,456 +0.10(+2.58%)
May 30, 2006 4.196 4.196 4.018 4.018 46,957,080 -0.19(-4.51%)
May 26, 2006 4.161 4.277 4.161 4.208 49,973,328 +0.09(+2.24%)
May 25, 2006 4.023 4.190 4.006 4.115 64,125,240 +0.13(+3.17%)
May 24, 2006 3.983 4.029 3.943 3.989 37,348,392 +0.05(+1.17%)
May 23, 2006 4.006 4.006 3.920 3.943 46,329,720 -0.03(-0.72%)
May 22, 2006 4.029 4.029 3.920 3.972 51,000,808 -0.07(-1.85%)
May 19, 2006 4.018 4.058 3.966 4.046 26,375,342 +0.07(+1.88%)
May 18, 2006 3.983 4.035 3.972 3.972 27,779,310 -0.01(-0.14%)
May 17, 2006 4.041 4.058 3.972 3.977 34,294,964 -0.06(-1.57%)
May 16, 2006 4.104 4.110 4.018 4.041 31,934,922 -0.06(-1.54%)
May 15, 2006 4.104 4.138 4.058 4.104 37,052,692 +0.01(+0.28%)
May 12, 2006 4.110 4.138 4.058 4.092 43,250,580 -0.01(-0.14%)
May 11, 2006 4.081 4.115 4.052 4.098 34,096,904 +0.03(+0.85%)
May 10, 2006 4.115 4.231 4.052 4.064 74,638,056 -0.06(-1.53%)
May 09, 2006 4.052 4.144 4.046 4.127 55,333,456 +0.12(+2.87%)
May 08, 2006 4.012 4.087 3.989 4.012 44,271,284 +0.02(+0.58%)
May 05, 2006 3.972 4.000 3.952 3.989 26,057,578 +0.06(+1.46%)
May 04, 2006 3.937 3.943 3.908 3.931 33,067,688 +0.03(+0.74%)
May 03, 2006 3.995 4.000 3.885 3.902 57,628,868 -0.07(-1.88%)
May 02, 2006 4.029 4.046 3.972 3.977 57,469,900 +0.00(+0.00%)
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.