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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2010 6.597 6.602 6.085 6.164 280,900,128 -0.32(-5.00%)
Jan 28, 2010 6.568 6.796 6.489 6.489 365,400,896 -0.08(-1.21%)
Jan 27, 2010 6.580 6.608 6.381 6.568 184,449,904 +0.20(+3.22%)
Jan 26, 2010 6.352 6.517 6.295 6.363 190,130,784 +0.09(+1.45%)
Jan 25, 2010 6.102 6.312 6.034 6.272 213,694,176 +0.29(+4.85%)
Jan 22, 2010 6.261 6.324 5.920 5.982 284,045,760 -0.38(-5.90%)
Jan 21, 2010 6.557 6.608 6.261 6.358 213,408,576 -0.19(-2.87%)
Jan 20, 2010 6.642 6.648 6.540 6.545 125,842,160 -0.14(-2.04%)
Jan 19, 2010 6.545 6.727 6.517 6.682 115,842,048 +0.09(+1.29%)
Jan 15, 2010 6.676 6.597 6.597 6.597 169,076,576 -0.09(-1.36%)
Jan 14, 2010 6.642 6.745 6.545 6.688 204,916,672 +0.05(+0.68%)
Jan 13, 2010 6.773 6.784 6.523 6.642 271,510,560 -0.11(-1.60%)
Jan 12, 2010 6.813 6.841 6.665 6.750 286,450,880 -0.14(-1.98%)
Jan 11, 2010 6.767 6.904 6.699 6.887 299,244,576 +0.24(+3.59%)
Jan 08, 2010 6.636 6.676 6.517 6.648 229,415,168 +0.02(+0.26%)
Jan 07, 2010 6.517 6.648 6.437 6.631 228,733,024 +0.16(+2.55%)
Jan 06, 2010 6.375 6.517 6.329 6.466 351,545,440 +0.23(+3.74%)
Jan 05, 2010 5.943 6.392 5.914 6.233 378,614,048 +0.39(+6.61%)
Jan 04, 2010 5.783 5.846 5.713 5.846 106,950,968 +0.16(+2.80%)
Dec 31, 2009 5.710 5.687 5.687 5.687 54,958,704 +0.01(+0.10%)
Dec 30, 2009 5.715 5.732 5.624 5.681 82,030,240 -0.07(-1.19%)
Dec 29, 2009 5.840 5.852 5.738 5.749 71,740,176 -0.05(-0.88%)
Dec 28, 2009 5.789 5.897 5.772 5.801 94,886,568 +0.04(+0.69%)
Dec 24, 2009 5.783 5.801 5.721 5.761 43,778,244 +0.03(+0.50%)
Dec 23, 2009 5.692 5.749 5.647 5.732 113,916,416 +0.10(+1.82%)
Dec 22, 2009 5.567 5.630 5.522 5.630 89,343,080 +0.08(+1.46%)
Dec 21, 2009 5.556 5.573 5.476 5.549 93,781,720 +0.04(+0.80%)
Dec 18, 2009 5.437 5.533 5.385 5.505 154,803,472 +0.16(+3.09%)
Dec 17, 2009 5.397 5.437 5.306 5.340 97,877,664 -0.11(-1.98%)
Dec 16, 2009 5.368 5.482 5.351 5.448 125,781,160 +0.11(+2.02%)
Dec 15, 2009 5.141 5.380 5.135 5.340 192,354,368 +0.18(+3.41%)
Dec 14, 2009 5.147 5.175 5.118 5.164 66,717,008 +0.05(+0.89%)
Dec 11, 2009 5.169 5.175 5.107 5.118 111,618,344 -0.03(-0.55%)
Dec 10, 2009 5.084 5.169 5.061 5.147 111,645,840 +0.11(+2.14%)
Dec 09, 2009 5.044 5.124 5.004 5.038 92,939,296 +0.02(+0.45%)
Dec 08, 2009 5.044 5.056 4.982 5.016 101,026,624 -0.05(-1.01%)
Dec 07, 2009 5.061 5.118 5.004 5.067 72,910,504 -0.02(-0.34%)
Dec 04, 2009 5.175 5.198 4.993 5.084 139,758,400 +0.00(+0.00%)
Dec 03, 2009 5.147 5.181 5.056 5.084 101,843,768 -0.04(-0.78%)
Dec 02, 2009 5.084 5.158 5.067 5.124 111,862,536 +0.07(+1.46%)
Dec 01, 2009 5.124 5.158 5.010 5.050 182,844,448 -0.01(-0.11%)
Nov 30, 2009 4.993 5.075 4.930 5.056 103,525,448 +0.09(+1.83%)
Nov 27, 2009 4.834 5.010 4.777 4.965 74,181,456 -0.05(-0.91%)
Nov 25, 2009 5.044 5.061 4.982 5.010 47,342,448 +0.00(+0.00%)
Nov 24, 2009 5.004 5.021 4.919 5.010 82,772,752 +0.05(+0.92%)
Nov 23, 2009 5.027 5.067 4.930 4.965 107,848,272 +0.05(+1.04%)
Nov 20, 2009 4.908 4.993 4.879 4.913 104,303,088 -0.05(-1.03%)
Nov 19, 2009 5.016 5.016 4.862 4.965 159,331,168 -0.12(-2.35%)
Nov 18, 2009 5.118 5.198 5.004 5.084 211,718,496 -0.02(-0.45%)
Nov 17, 2009 4.993 5.118 4.976 5.107 222,639,648 +0.15(+3.10%)
Nov 16, 2009 4.839 4.999 4.834 4.953 214,039,200 +0.17(+3.57%)
Nov 13, 2009 4.731 4.805 4.703 4.783 151,583,872 +0.12(+2.56%)
Nov 12, 2009 4.692 4.800 4.646 4.663 152,031,264 -0.07(-1.56%)
Nov 11, 2009 4.737 4.777 4.697 4.737 157,016,480 +0.05(+1.09%)
Nov 10, 2009 4.635 4.748 4.572 4.686 240,203,312 +0.03(+0.73%)
Nov 09, 2009 4.424 4.652 4.407 4.652 357,259,168 +0.24(+5.55%)
Nov 06, 2009 4.208 4.407 4.174 4.407 281,312,608 +0.20(+4.87%)
Nov 05, 2009 4.185 4.265 4.163 4.203 219,823,888 +0.07(+1.65%)
Nov 04, 2009 4.180 4.225 4.117 4.134 422,084,192 -0.10(-2.29%)
Nov 03, 2009 4.311 4.362 4.157 4.231 340,267,776 -0.08(-1.85%)
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.