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, 2012 5.235 5.321 5.229 5.298 72,158,704 +0.08(+1.54%)
Jul 30, 2012 5.183 5.264 5.166 5.218 71,431,408 +0.06(+1.11%)
Jul 27, 2012 5.155 5.218 5.092 5.160 118,576,464 +0.02(+0.45%)
Jul 26, 2012 5.189 5.223 5.063 5.137 90,316,792 -0.01(-0.11%)
Jul 25, 2012 5.258 5.275 5.111 5.143 77,326,416 -0.05(-0.99%)
Jul 24, 2012 5.258 5.298 5.132 5.195 93,264,704 -0.06(-1.20%)
Jul 23, 2012 5.206 5.278 5.189 5.258 58,898,608 -0.02(-0.43%)
Jul 20, 2012 5.321 5.361 5.264 5.281 48,786,404 -0.08(-1.50%)
Jul 19, 2012 5.418 5.447 5.350 5.361 58,545,104 -0.02(-0.32%)
Jul 18, 2012 5.378 5.459 5.355 5.378 54,050,360 +0.02(+0.43%)
Jul 17, 2012 5.321 5.361 5.229 5.355 51,465,984 +0.05(+0.86%)
Jul 16, 2012 5.287 5.344 5.246 5.309 50,292,592 -0.01(-0.11%)
Jul 13, 2012 5.252 5.344 5.241 5.315 52,724,608 +0.08(+1.53%)
Jul 12, 2012 5.309 5.321 5.229 5.235 96,071,200 -0.11(-2.14%)
Jul 11, 2012 5.350 5.378 5.309 5.350 55,858,080 -0.01(-0.21%)
Jul 10, 2012 5.447 5.476 5.321 5.361 58,454,316 -0.06(-1.06%)
Jul 09, 2012 5.424 5.430 5.338 5.418 65,186,136 -0.03(-0.53%)
Jul 06, 2012 5.430 5.459 5.390 5.447 52,954,444 -0.04(-0.73%)
Jul 05, 2012 5.545 5.585 5.464 5.487 55,413,892 -0.02(-0.31%)
Jul 03, 2012 5.464 5.613 5.441 5.504 86,555,808 +0.12(+2.24%)
Jul 02, 2012 5.447 5.504 5.332 5.384 110,392,240 -0.11(-2.09%)
Jun 29, 2012 5.705 5.722 5.424 5.499 240,705,632 -0.29(-4.96%)
Jun 28, 2012 5.694 5.785 5.694 5.785 66,855,552 +0.04(+0.70%)
Jun 27, 2012 5.762 5.791 5.717 5.745 58,037,180 +0.01(+0.10%)
Jun 26, 2012 5.768 5.780 5.711 5.740 55,583,132 +0.00(+0.00%)
Jun 25, 2012 5.808 5.837 5.705 5.740 77,214,824 -0.10(-1.77%)
Jun 22, 2012 5.934 5.963 5.837 5.843 98,620,744 -0.05(-0.78%)
Jun 21, 2012 6.106 6.124 5.877 5.889 69,794,088 -0.22(-3.57%)
Jun 20, 2012 6.066 6.158 6.032 6.106 71,158,112 +0.05(+0.85%)
Jun 19, 2012 5.946 6.101 5.934 6.055 64,801,524 +0.13(+2.13%)
Jun 18, 2012 5.934 5.963 5.883 5.929 47,742,212 -0.01(-0.10%)
Jun 15, 2012 5.963 5.975 5.883 5.934 68,822,488 -0.03(-0.58%)
Jun 14, 2012 5.889 5.992 5.854 5.969 65,455,836 +0.06(+1.07%)
Jun 13, 2012 5.957 6.012 5.860 5.906 72,139,744 -0.11(-1.90%)
Jun 12, 2012 6.003 6.049 5.912 6.020 61,284,468 +0.03(+0.48%)
Jun 11, 2012 6.175 6.192 5.992 5.992 62,435,832 -0.12(-1.97%)
Jun 08, 2012 6.009 6.124 5.952 6.112 53,745,632 +0.06(+1.04%)
Jun 07, 2012 6.152 6.181 6.032 6.049 58,995,904 -0.01(-0.19%)
Jun 06, 2012 5.900 6.066 5.889 6.061 87,963,400 +0.22(+3.73%)
Jun 05, 2012 5.740 5.871 5.717 5.843 66,818,304 +0.09(+1.49%)
Jun 04, 2012 5.820 5.837 5.682 5.757 99,941,896 -0.05(-0.79%)
Jun 01, 2012 5.923 5.999 5.768 5.803 118,983,712 -0.25(-4.17%)
May 31, 2012 6.089 6.124 5.963 6.055 94,725,216 -0.06(-0.94%)
May 30, 2012 6.152 6.164 6.032 6.112 77,770,632 -0.10(-1.66%)
May 29, 2012 6.129 6.238 6.124 6.215 76,322,704 +0.14(+2.26%)
May 25, 2012 6.084 6.124 6.026 6.078 53,090,852 +0.01(+0.09%)
May 24, 2012 6.020 6.089 5.952 6.072 79,032,816 +0.10(+1.73%)
May 23, 2012 5.917 5.992 5.860 5.969 131,818,464 +0.13(+2.16%)
May 22, 2012 5.848 5.963 5.820 5.843 77,182,280 -0.01(-0.10%)
May 21, 2012 5.745 5.866 5.734 5.848 66,458,208 +0.11(+1.90%)
May 18, 2012 5.780 5.837 5.711 5.740 88,199,816 +0.00(+0.00%)
May 17, 2012 5.826 5.877 5.740 5.740 86,573,200 -0.09(-1.48%)
May 16, 2012 5.866 5.980 5.820 5.826 77,230,896 +0.01(+0.10%)
May 15, 2012 5.929 5.929 5.791 5.820 73,098,440 -0.10(-1.65%)
May 14, 2012 5.969 6.035 5.906 5.917 87,544,824 -0.15(-2.46%)
May 11, 2012 6.084 6.210 6.055 6.066 63,776,576 -0.07(-1.21%)
May 10, 2012 6.210 6.227 6.112 6.141 74,030,184 +0.01(+0.19%)
May 09, 2012 6.009 6.198 5.969 6.129 95,059,736 +0.05(+0.75%)
May 08, 2012 6.078 6.101 5.963 6.084 80,535,736 -0.03(-0.47%)
May 07, 2012 6.038 6.187 6.032 6.112 57,969,524 -0.01(-0.09%)
May 04, 2012 6.215 6.233 6.095 6.118 92,902,408 -0.14(-2.29%)
May 03, 2012 6.382 6.393 6.221 6.261 70,162,312 -0.10(-1.62%)
May 02, 2012 6.399 6.405 6.307 6.365 84,687,736 -0.07(-1.16%)
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.