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%)
Streaming Delayed Price Updated: 1:54 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 (%)
Aug 31, 2011 6.272 6.426 6.244 6.324 121,699,432 +0.14(+2.30%)
Aug 30, 2011 6.182 6.233 6.051 6.182 88,523,576 -0.03(-0.55%)
Aug 29, 2011 6.051 6.227 6.034 6.216 85,822,456 +0.30(+5.10%)
Aug 26, 2011 5.789 5.988 5.721 5.914 104,450,760 +0.07(+1.17%)
Aug 25, 2011 5.988 6.096 5.812 5.846 88,110,560 -0.10(-1.63%)
Aug 24, 2011 5.863 5.948 5.761 5.943 93,182,648 +0.08(+1.36%)
Aug 23, 2011 5.778 5.869 5.692 5.863 91,591,408 +0.17(+3.00%)
Aug 22, 2011 5.909 5.909 5.579 5.692 129,052,976 +0.01(+0.20%)
Aug 19, 2011 5.715 5.943 5.630 5.681 153,351,264 -0.22(-3.76%)
Aug 18, 2011 6.068 6.085 5.812 5.903 153,214,688 -0.42(-6.57%)
Aug 17, 2011 6.449 6.483 6.210 6.318 91,848,896 -0.06(-0.98%)
Aug 16, 2011 6.386 6.511 6.283 6.381 93,860,544 -0.07(-1.15%)
Aug 15, 2011 6.420 6.466 6.352 6.454 81,344,728 +0.16(+2.62%)
Aug 12, 2011 6.420 6.432 6.255 6.290 139,410,240 +0.07(+1.10%)
Aug 11, 2011 5.960 6.324 5.931 6.221 201,969,616 +0.30(+5.09%)
Aug 10, 2011 6.153 6.182 5.869 5.920 210,691,456 -0.28(-4.58%)
Aug 09, 2011 6.193 6.227 5.761 6.204 311,718,784 +0.56(+9.87%)
Aug 08, 2011 5.698 5.926 5.613 5.647 355,061,440 -0.52(-8.39%)
Aug 05, 2011 6.284 6.386 5.869 6.164 244,874,320 -0.01(-0.18%)
Aug 04, 2011 6.534 6.545 6.125 6.176 269,589,504 -0.45(-6.78%)
Aug 03, 2011 6.779 6.779 6.460 6.625 223,675,600 -0.11(-1.69%)
Aug 02, 2011 6.983 7.023 6.722 6.739 170,752,000 -0.28(-4.05%)
Aug 01, 2011 7.251 7.285 6.944 7.023 129,638,120 +0.08(+1.15%)
Jul 29, 2011 6.887 7.063 6.824 6.944 120,668,984 -0.06(-0.89%)
Jul 28, 2011 7.052 7.194 6.995 7.006 122,777,680 -0.03(-0.40%)
Jul 27, 2011 7.279 7.307 6.995 7.035 200,001,936 -0.32(-4.41%)
Jul 26, 2011 7.563 7.643 7.307 7.359 191,804,464 -0.13(-1.75%)
Jul 25, 2011 7.416 7.529 7.398 7.489 79,499,024 -0.08(-1.05%)
Jul 22, 2011 7.557 7.586 7.552 7.569 46,565,212 +0.02(+0.23%)
Jul 21, 2011 7.484 7.575 7.438 7.552 76,814,384 +0.11(+1.53%)
Jul 20, 2011 7.501 7.501 7.347 7.438 58,734,916 -0.01(-0.08%)
Jul 19, 2011 7.393 7.495 7.313 7.444 94,659,600 +0.11(+1.47%)
Jul 18, 2011 7.404 7.427 7.182 7.336 116,105,112 -0.11(-1.45%)
Jul 15, 2011 7.472 7.507 7.393 7.444 72,492,984 +0.00(+0.00%)
Jul 14, 2011 7.580 7.620 7.416 7.444 80,816,864 -0.10(-1.36%)
Jul 13, 2011 7.563 7.637 7.524 7.546 77,862,552 +0.09(+1.14%)
Jul 12, 2011 7.467 7.609 7.461 7.461 101,470,512 -0.11(-1.50%)
Jul 11, 2011 7.757 7.785 7.541 7.575 107,822,272 -0.32(-4.03%)
Jul 08, 2011 7.882 7.905 7.740 7.893 120,551,376 -0.14(-1.70%)
Jul 07, 2011 8.035 8.087 7.905 8.030 116,356,640 +0.09(+1.15%)
Jul 06, 2011 8.035 8.035 7.899 7.939 81,183,824 -0.08(-0.99%)
Jul 05, 2011 8.001 8.064 7.910 8.018 82,574,208 +0.05(+0.57%)
Jul 01, 2011 7.916 8.035 7.808 7.973 116,606,192 +0.13(+1.67%)
Jun 30, 2011 7.654 7.944 7.598 7.842 130,262,096 +0.21(+2.76%)
Jun 29, 2011 7.626 7.683 7.575 7.632 95,154,176 +0.05(+0.68%)
Jun 28, 2011 7.706 7.706 7.535 7.580 94,967,296 -0.07(-0.97%)
Jun 27, 2011 7.592 7.706 7.441 7.654 87,893,240 +0.13(+1.66%)
Jun 24, 2011 7.689 7.734 7.472 7.529 145,492,272 -0.13(-1.71%)
Jun 23, 2011 7.461 7.677 7.427 7.660 104,317,656 +0.06(+0.82%)
Jun 22, 2011 7.615 7.677 7.580 7.598 74,665,432 +0.02(+0.30%)
Jun 21, 2011 7.438 7.694 7.416 7.575 127,458,424 +0.22(+2.94%)
Jun 20, 2011 7.370 7.398 7.336 7.359 90,340,016 +0.10(+1.33%)
Jun 17, 2011 7.359 7.364 7.211 7.262 142,553,872 -0.03(-0.47%)
Jun 16, 2011 7.421 7.495 7.211 7.296 161,441,888 -0.18(-2.43%)
Jun 15, 2011 7.563 7.598 7.421 7.478 155,955,536 -0.16(-2.08%)
Jun 14, 2011 7.558 7.711 7.535 7.637 107,871,000 +0.16(+2.21%)
Jun 13, 2011 7.472 7.541 7.268 7.472 194,709,424 -0.12(-1.57%)
Jun 10, 2011 7.779 7.814 7.580 7.592 170,015,888 -0.26(-3.26%)
Jun 09, 2011 7.814 7.888 7.723 7.848 97,321,400 +0.06(+0.73%)
Jun 08, 2011 7.939 7.967 7.762 7.791 135,595,600 -0.14(-1.79%)
Jun 07, 2011 8.058 8.070 7.927 7.933 128,568,856 +0.02(+0.29%)
Jun 06, 2011 7.956 8.030 7.882 7.910 95,181,096 -0.06(-0.71%)
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.