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

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2016 8.100 8.194 8.093 8.147 51,657,384 +0.07(+0.84%)
Sep 29, 2016 8.120 8.181 8.066 8.080 34,634,724 -0.08(-0.99%)
Sep 28, 2016 8.113 8.161 8.073 8.161 43,425,332 +0.07(+0.92%)
Sep 27, 2016 8.113 8.161 8.053 8.086 42,894,328 -0.02(-0.25%)
Sep 26, 2016 8.181 8.181 8.100 8.107 39,636,184 -0.11(-1.31%)
Sep 23, 2016 8.181 8.248 8.181 8.214 28,139,376 -0.01(-0.08%)
Sep 22, 2016 8.214 8.296 8.208 8.221 53,527,668 +0.06(+0.74%)
Sep 21, 2016 8.154 8.174 8.107 8.161 48,792,036 +0.06(+0.75%)
Sep 20, 2016 8.161 8.228 8.073 8.100 56,027,360 -0.07(-0.91%)
Sep 19, 2016 8.181 8.322 8.139 8.174 61,002,200 +0.00(+0.00%)
Sep 16, 2016 8.134 8.188 8.107 8.174 38,922,004 +0.00(+0.00%)
Sep 15, 2016 8.194 8.221 8.140 8.174 84,981,624 -0.02(-0.25%)
Sep 14, 2016 8.221 8.309 8.174 8.194 92,521,480 -0.16(-1.94%)
Sep 13, 2016 8.457 8.559 8.322 8.356 83,777,464 -0.22(-2.52%)
Sep 12, 2016 8.316 8.619 8.289 8.572 63,244,664 +0.22(+2.58%)
Sep 09, 2016 8.511 8.562 8.360 8.356 52,940,316 -0.24(-2.75%)
Sep 08, 2016 8.437 8.606 8.437 8.592 50,395,516 +0.02(+0.24%)
Sep 07, 2016 8.518 8.606 8.518 8.572 33,888,288 +0.02(+0.24%)
Sep 06, 2016 8.431 8.552 8.390 8.552 53,481,512 +0.11(+1.36%)
Sep 02, 2016 8.457 8.437 8.437 8.437 31,230,268 +0.04(+0.48%)
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.