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 (%)
Jul 31, 2013 10.11 10.14 9.958 9.981 71,213,040 -0.06(-0.59%)
Jul 30, 2013 10.11 10.14 10.03 10.04 43,970,536 +0.00(+0.00%)
Jul 29, 2013 10.04 10.11 10.02 10.04 47,330,872 +0.04(+0.35%)
Jul 26, 2013 9.946 10.07 9.935 10.01 51,639,368 +0.04(+0.35%)
Jul 25, 2013 10.15 10.15 9.923 9.970 87,638,656 -0.24(-2.36%)
Jul 24, 2013 10.28 10.39 10.14 10.21 133,706,320 +0.25(+2.54%)
Jul 23, 2013 10.09 10.09 9.888 9.958 59,454,608 -0.06(-0.59%)
Jul 22, 2013 9.899 10.02 9.852 10.02 48,859,288 +0.16(+1.67%)
Jul 19, 2013 9.929 9.929 9.788 9.852 50,342,696 -0.10(-1.00%)
Jul 18, 2013 9.888 9.982 9.864 9.952 41,807,352 +0.09(+0.90%)
Jul 17, 2013 9.782 9.893 9.770 9.864 47,408,012 +0.11(+1.08%)
Jul 16, 2013 9.964 9.964 9.647 9.758 107,625,816 -0.31(-3.04%)
Jul 15, 2013 10.13 10.16 10.05 10.06 45,299,728 +0.01(+0.06%)
Jul 12, 2013 9.982 10.06 9.976 10.06 46,450,796 +0.08(+0.77%)
Jul 11, 2013 9.964 9.988 9.911 9.982 58,842,148 +0.15(+1.56%)
Jul 10, 2013 9.852 9.923 9.788 9.829 65,007,732 -0.07(-0.71%)
Jul 09, 2013 9.911 9.958 9.829 9.899 57,436,092 +0.02(+0.18%)
Jul 08, 2013 9.905 9.952 9.846 9.882 71,447,632 +0.06(+0.66%)
Jul 05, 2013 9.717 9.841 9.688 9.817 76,094,848 +0.16(+1.64%)
Jul 03, 2013 9.494 9.670 9.488 9.658 64,837,216 +0.15(+1.55%)
Jul 02, 2013 9.264 9.529 9.223 9.511 119,499,872 +0.26(+2.80%)
Jul 01, 2013 9.176 9.282 9.144 9.253 61,235,556 +0.16(+1.75%)
Jun 28, 2013 9.147 9.200 9.076 9.094 76,671,664 -0.11(-1.15%)
Jun 27, 2013 9.070 9.229 9.047 9.200 60,912,260 +0.21(+2.35%)
Jun 26, 2013 8.912 9.000 8.874 8.988 67,358,136 +0.19(+2.14%)
Jun 25, 2013 8.730 8.818 8.724 8.800 57,870,200 +0.18(+2.04%)
Jun 24, 2013 8.624 8.718 8.406 8.624 99,680,576 -0.19(-2.20%)
Jun 21, 2013 8.829 8.850 8.577 8.818 82,073,688 +0.11(+1.21%)
Jun 20, 2013 8.929 8.982 8.671 8.712 97,448,016 -0.29(-3.26%)
Jun 19, 2013 9.170 9.182 9.000 9.006 61,214,748 -0.19(-2.11%)
Jun 18, 2013 9.135 9.235 9.076 9.200 44,144,332 +0.06(+0.64%)
Jun 17, 2013 9.129 9.241 9.076 9.141 53,338,996 +0.11(+1.17%)
Jun 14, 2013 9.123 9.153 9.023 9.035 46,251,608 -0.12(-1.35%)
Jun 13, 2013 9.000 9.170 8.924 9.159 58,356,636 +0.12(+1.37%)
Jun 12, 2013 9.188 9.235 9.000 9.035 61,591,240 -0.08(-0.90%)
Jun 11, 2013 9.123 9.217 9.053 9.118 60,144,028 -0.12(-1.27%)
Jun 10, 2013 9.323 9.347 9.170 9.235 50,311,192 -0.01(-0.13%)
Jun 07, 2013 9.159 9.264 9.088 9.247 63,124,724 +0.17(+1.88%)
Jun 06, 2013 8.965 9.100 8.853 9.076 93,205,576 +0.11(+1.25%)
Jun 05, 2013 9.229 9.235 8.924 8.965 110,212,456 -0.31(-3.36%)
Jun 04, 2013 9.394 9.458 9.188 9.276 85,481,376 -0.06(-0.69%)
Jun 03, 2013 9.364 9.453 9.118 9.341 100,359,064 +0.12(+1.34%)
May 31, 2013 9.335 9.429 9.217 9.217 88,660,448 -0.13(-1.38%)
May 30, 2013 9.264 9.417 9.253 9.347 105,060,624 +0.16(+1.73%)
May 29, 2013 8.976 9.241 8.959 9.188 110,817,192 +0.21(+2.29%)
May 28, 2013 8.947 9.023 8.877 8.982 100,751,336 +0.29(+3.31%)
May 24, 2013 8.647 8.747 8.618 8.694 43,024,028 -0.01(-0.14%)
May 23, 2013 8.524 8.782 8.447 8.706 83,566,640 -0.09(-1.07%)
May 22, 2013 8.865 9.006 8.735 8.800 114,187,128 +0.01(+0.13%)
May 21, 2013 8.859 8.947 8.671 8.788 105,169,608 -0.06(-0.66%)
May 20, 2013 8.824 8.953 8.818 8.847 58,824,588 -0.02(-0.20%)
May 17, 2013 8.694 8.906 8.671 8.865 101,638,688 +0.26(+3.01%)
May 16, 2013 8.683 8.730 8.583 8.606 69,616,888 -0.02(-0.20%)
May 15, 2013 8.394 8.683 8.389 8.624 96,699,496 +0.39(+4.71%)
May 13, 2013 8.289 8.300 8.183 8.236 38,714,088 -0.06(-0.71%)
May 10, 2013 8.353 8.365 8.242 8.295 52,543,288 -0.05(-0.63%)
May 09, 2013 8.342 8.383 8.324 8.347 51,999,668 -0.01(-0.07%)
May 08, 2013 8.318 8.371 8.289 8.353 56,695,044 +0.01(+0.14%)
May 07, 2013 8.347 8.377 8.283 8.342 71,566,640 +0.06(+0.71%)
May 06, 2013 8.148 8.318 8.130 8.283 91,537,632 +0.15(+1.88%)
May 03, 2013 7.983 8.130 7.883 8.130 78,141,144 +0.25(+3.13%)
May 02, 2013 7.959 7.965 7.865 7.883 57,775,100 +0.02(+0.22%)
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.