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 (%)
Mar 31, 2017 8.097 8.111 8.055 8.083 38,475,548 -0.03(-0.34%)
Mar 30, 2017 8.104 8.152 8.062 8.111 40,331,204 +0.00(+0.00%)
Mar 29, 2017 8.145 8.166 8.083 8.111 51,547,672 +0.02(+0.26%)
Mar 28, 2017 7.993 8.194 7.972 8.090 83,036,896 +0.13(+1.66%)
Mar 27, 2017 7.993 8.020 7.923 7.958 83,086,272 -0.11(-1.38%)
Mar 24, 2017 8.097 8.170 8.020 8.069 63,036,116 -0.03(-0.43%)
Mar 23, 2017 8.034 8.159 7.986 8.104 102,541,904 -0.07(-0.85%)
Mar 22, 2017 8.215 8.069 8.173 102,396,616 +0.03(+0.43%)
Mar 21, 2017 8.541 8.555 8.125 8.138 146,239,440 -0.39(-4.56%)
Mar 20, 2017 8.666 8.673 8.506 8.527 65,260,044 -0.14(-1.60%)
Mar 17, 2017 8.847 8.847 8.649 8.666 79,102,696 -0.15(-1.73%)
Mar 16, 2017 8.784 8.833 8.743 8.819 41,691,656 +0.03(+0.40%)
Mar 15, 2017 8.722 8.784 8.694 8.784 49,377,292 +0.07(+0.80%)
Mar 14, 2017 8.687 8.722 8.645 8.715 38,808,296 +0.01(+0.08%)
Mar 13, 2017 8.722 8.770 8.680 8.708 32,566,544 +0.01(+0.08%)
Mar 10, 2017 8.715 8.770 8.659 8.701 50,210,148 +0.02(+0.24%)
Mar 09, 2017 8.708 8.708 8.611 8.680 41,970,812 -0.02(-0.24%)
Mar 08, 2017 8.680 8.777 8.652 8.701 39,345,668 +0.05(+0.56%)
Mar 07, 2017 8.687 8.697 8.624 8.652 37,262,040 -0.04(-0.48%)
Mar 06, 2017 8.736 8.749 8.680 8.694 41,402,460 -0.09(-1.03%)
Mar 03, 2017 8.791 8.826 8.701 8.784 43,913,332 -0.01(-0.08%)
Mar 02, 2017 8.833 8.850 8.736 8.791 47,839,336 -0.02(-0.24%)
Mar 01, 2017 8.791 8.854 8.784 8.812 52,096,116 +0.11(+1.28%)
Feb 28, 2017 8.770 8.790 8.645 8.701 51,964,860 -0.09(-1.03%)
Feb 27, 2017 8.673 8.805 8.631 8.791 60,018,212 +0.13(+1.52%)
Feb 24, 2017 8.687 8.687 8.597 8.659 58,780,460 -0.06(-0.72%)
Feb 23, 2017 8.819 8.829 8.715 8.722 32,354,482 -0.08(-0.87%)
Feb 22, 2017 8.791 8.864 8.784 8.798 35,681,216 -0.01(-0.16%)
Feb 21, 2017 8.756 8.833 8.756 8.812 41,986,136 +0.08(+0.87%)
Feb 17, 2017 8.736 8.736 8.736 0 +0.03(+0.32%)
Feb 16, 2017 8.756 8.777 8.666 8.708 32,948,502 -0.06(-0.71%)
Feb 15, 2017 8.763 8.777 8.718 8.770 36,158,468 -0.01(-0.16%)
Feb 14, 2017 8.777 8.819 8.743 8.784 40,822,960 +0.06(+0.72%)
Feb 13, 2017 8.708 8.763 8.666 8.722 35,228,672 +0.03(+0.40%)
Feb 10, 2017 8.638 8.687 8.590 8.687 47,517,772 +0.09(+1.05%)
Feb 09, 2017 8.597 8.659 8.576 8.597 47,412,884 +0.00(+0.00%)
Feb 08, 2017 8.569 8.645 8.520 8.597 38,019,036 +0.03(+0.32%)
Feb 07, 2017 8.687 8.694 8.548 8.569 47,398,064 -0.12(-1.44%)
Feb 06, 2017 8.715 8.760 8.652 8.694 38,754,008 -0.03(-0.32%)
Feb 03, 2017 8.624 8.763 8.604 8.722 55,076,484 +0.19(+2.28%)
Feb 02, 2017 8.541 8.590 8.493 8.527 41,801,372 -0.03(-0.32%)
Feb 01, 2017 8.645 8.736 8.486 8.555 63,923,920 -0.03(-0.32%)
Jan 31, 2017 8.548 8.604 8.465 8.583 67,628,032 -0.01(-0.08%)
Jan 30, 2017 8.652 8.652 8.527 8.590 56,526,236 -0.08(-0.96%)
Jan 27, 2017 8.666 8.708 8.597 8.673 49,846,976 +0.08(+0.97%)
Jan 26, 2017 8.784 8.805 8.576 8.590 80,102,880 -0.29(-3.28%)
Jan 25, 2017 8.826 8.888 8.777 8.881 67,279,968 +0.12(+1.43%)
Jan 24, 2017 8.576 8.756 8.565 8.756 49,833,104 +0.21(+2.44%)
Jan 23, 2017 8.576 8.597 8.486 8.548 45,592,396 -0.03(-0.40%)
Jan 20, 2017 8.645 8.666 8.548 8.583 42,151,288 -0.05(-0.56%)
Jan 19, 2017 8.611 8.722 8.569 8.631 43,387,852 +0.01(+0.16%)
Jan 18, 2017 8.631 8.645 8.541 8.618 48,710,716 +0.00(+0.00%)
Jan 17, 2017 8.645 8.700 8.570 8.618 71,781,168 -0.01(-0.16%)
Jan 13, 2017 8.631 8.631 8.631 0 +0.03(+0.32%)
Jan 12, 2017 8.652 8.665 8.440 8.604 53,382,272 -0.05(-0.63%)
Jan 11, 2017 8.686 8.693 8.549 8.659 72,734,896 -0.12(-1.40%)
Jan 10, 2017 8.679 8.898 8.652 8.782 85,789,160 +0.15(+1.74%)
Jan 09, 2017 8.741 8.788 8.631 8.631 57,684,164 -0.09(-1.02%)
Jan 06, 2017 8.747 8.775 8.638 8.720 58,994,048 -0.01(-0.08%)
Jan 05, 2017 9.028 9.034 8.631 8.727 110,644,032 -0.27(-3.04%)
Jan 04, 2017 8.727 9.069 8.706 9.000 113,594,784 +0.40(+4.61%)
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.