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, 2018 7.682 7.682 7.599 7.629 50,039,388 -0.02(-0.30%)
Jul 30, 2018 7.568 7.675 7.546 7.652 47,212,220 +0.11(+1.41%)
Jul 27, 2018 7.568 7.637 7.530 7.546 60,771,320 +0.03(+0.40%)
Jul 26, 2018 7.705 7.720 7.477 7.515 136,690,832 -0.48(-5.99%)
Jul 25, 2018 7.842 8.032 7.690 7.994 121,941,912 -0.04(-0.47%)
Jul 24, 2018 7.986 8.161 7.979 8.032 62,247,132 +0.08(+0.96%)
Jul 23, 2018 8.024 8.024 7.918 7.956 45,975,340 -0.07(-0.85%)
Jul 20, 2018 8.115 8.146 7.986 8.024 54,842,140 -0.08(-1.03%)
Jul 19, 2018 8.160 8.168 8.070 8.108 53,771,896 -0.04(-0.46%)
Jul 18, 2018 8.130 8.164 8.100 8.145 48,595,704 +0.01(+0.09%)
Jul 17, 2018 8.093 8.168 8.093 8.138 50,154,008 +0.01(+0.09%)
Jul 16, 2018 8.205 8.220 8.063 8.130 61,596,468 -0.10(-1.18%)
Jul 13, 2018 8.258 8.280 8.179 8.228 48,799,052 -0.05(-0.63%)
Jul 12, 2018 8.318 8.348 8.243 8.280 36,061,560 -0.01(-0.18%)
Jul 11, 2018 8.355 8.370 8.280 8.295 40,068,584 -0.13(-1.60%)
Jul 10, 2018 8.393 8.438 8.370 8.430 28,317,396 +0.04(+0.45%)
Jul 09, 2018 8.318 8.438 8.265 8.393 31,911,236 +0.10(+1.27%)
Jul 06, 2018 8.273 8.318 8.183 8.288 34,259,212 +0.01(+0.09%)
Jul 05, 2018 8.318 8.348 8.258 8.280 40,375,476 +0.04(+0.55%)
Jul 03, 2018 8.235 8.235 8.235 0 -0.08(-0.99%)
Jul 02, 2018 8.258 8.321 8.175 8.318 50,549,820 +0.02(+0.27%)
Jun 29, 2018 8.483 8.520 8.265 8.295 59,676,968 -0.16(-1.86%)
Jun 28, 2018 8.520 8.543 8.355 8.453 58,499,104 -0.10(-1.23%)
Jun 27, 2018 8.647 8.722 8.543 8.557 36,353,192 -0.07(-0.87%)
Jun 26, 2018 8.662 8.715 8.610 8.632 48,879,232 +0.01(+0.17%)
Jun 25, 2018 8.715 8.745 8.528 8.617 48,166,364 -0.11(-1.29%)
Jun 22, 2018 8.805 8.895 8.707 8.730 50,987,792 -0.04(-0.51%)
Jun 21, 2018 8.842 8.865 8.722 8.775 44,455,064 -0.12(-1.35%)
Jun 20, 2018 8.970 9.030 8.865 8.895 42,652,400 -0.01(-0.17%)
Jun 19, 2018 8.857 8.910 8.745 8.910 53,461,792 -0.07(-0.83%)
Jun 18, 2018 8.857 9.022 8.850 8.985 43,645,068 +0.08(+0.93%)
Jun 15, 2018 9.015 8.910 8.902 75,168,376 -0.01(-0.08%)
Jun 14, 2018 8.992 9.000 8.872 8.910 46,068,404 -0.10(-1.08%)
Jun 13, 2018 9.067 9.067 8.962 9.007 37,908,880 -0.07(-0.74%)
Jun 12, 2018 9.045 9.105 9.015 9.075 68,584,552 +0.06(+0.66%)
Jun 11, 2018 9.067 9.101 9.007 9.015 40,562,388 -0.05(-0.58%)
Jun 08, 2018 9.022 9.082 8.992 9.067 37,862,380 +0.05(+0.58%)
Jun 07, 2018 8.970 9.105 8.962 9.015 62,574,552 +0.04(+0.50%)
Jun 06, 2018 8.992 8.970 41,514,472 +0.10(+1.18%)
Jun 05, 2018 8.797 8.893 8.752 8.865 41,418,276 +0.07(+0.77%)
Jun 04, 2018 8.797 8.831 8.764 8.797 33,548,150 +0.02(+0.26%)
Jun 01, 2018 8.745 8.820 8.700 8.775 47,249,692 +0.12(+1.39%)
May 31, 2018 8.730 8.794 8.513 8.655 82,060,752 +0.00(+0.00%)
May 30, 2018 8.640 8.700 8.595 8.655 34,101,364 +0.08(+0.96%)
May 29, 2018 8.692 8.707 8.513 8.572 41,795,040 -0.05(-0.61%)
May 25, 2018 8.625 8.625 8.625 0 -0.08(-0.95%)
May 24, 2018 8.580 8.730 8.572 8.707 46,542,604 +0.13(+1.57%)
May 23, 2018 8.617 8.655 8.490 8.572 31,485,438 -0.06(-0.69%)
May 22, 2018 8.677 8.719 8.625 8.632 29,840,016 +0.01(+0.09%)
May 21, 2018 8.557 8.655 8.535 8.625 41,383,812 +0.13(+1.59%)
May 18, 2018 8.572 8.595 8.468 8.490 31,886,276 -0.10(-1.13%)
May 17, 2018 8.543 8.602 8.528 8.587 27,675,422 +0.04(+0.53%)
May 16, 2018 8.400 8.543 8.393 8.543 38,662,692 +0.13(+1.60%)
May 15, 2018 8.318 8.430 8.288 8.408 35,963,360 +0.03(+0.36%)
May 14, 2018 8.415 8.460 8.370 8.378 37,219,912 -0.01(-0.09%)
May 11, 2018 8.408 8.426 8.363 8.385 26,473,454 -0.01(-0.18%)
May 10, 2018 8.273 8.430 8.258 8.400 42,729,964 +0.11(+1.36%)
May 09, 2018 8.400 8.453 8.258 8.288 58,348,828 -0.16(-1.86%)
May 08, 2018 8.483 8.520 8.419 8.445 34,362,636 -0.05(-0.62%)
May 07, 2018 8.513 8.572 8.475 8.498 36,746,804 -0.01(-0.18%)
May 04, 2018 8.363 8.550 8.310 8.513 42,762,128 +0.12(+1.43%)
May 03, 2018 8.370 8.400 8.220 8.393 51,906,332 -0.01(-0.09%)
May 02, 2018 8.438 8.441 8.333 8.400 55,910,996 -0.04(-0.44%)
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.