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

Ford Motor (NY: F )

12.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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%)
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.