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

Ford Motor (NY: F )

12.36 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Jan 31, 2020 7.366 7.416 7.332 7.399 71,299,208 -0.02(-0.23%)
Jan 30, 2020 7.391 7.416 7.324 7.416 51,031,848 -0.02(-0.23%)
Jan 29, 2020 7.424 7.508 7.416 7.433 70,396,800 +0.03(+0.45%)
Jan 28, 2020 7.374 7.424 7.308 7.399 103,176,608 +0.07(+0.90%)
Jan 27, 2020 7.325 7.391 7.242 7.333 73,650,128 -0.09(-1.22%)
Jan 24, 2020 7.515 7.523 7.391 7.424 82,558,296 -0.12(-1.53%)
Jan 23, 2020 7.539 7.556 7.366 7.539 91,935,856 -0.02(-0.22%)
Jan 22, 2020 7.605 7.630 7.548 7.556 48,375,084 -0.04(-0.54%)
Jan 21, 2020 7.548 7.605 7.506 7.597 59,987,408 +0.04(+0.55%)
Jan 17, 2020 7.581 7.614 7.531 7.556 50,485,736 -0.01(-0.11%)
Jan 16, 2020 7.614 7.655 7.548 7.564 53,677,492 -0.02(-0.22%)
Jan 15, 2020 7.647 7.671 7.572 7.581 67,779,056 -0.08(-1.08%)
Jan 14, 2020 7.605 7.696 7.597 7.663 52,050,496 +0.04(+0.54%)
Jan 13, 2020 7.630 7.638 7.515 7.622 58,861,336 -0.01(-0.11%)
Jan 10, 2020 7.647 7.721 7.630 7.630 48,272,572 -0.01(-0.11%)
Jan 09, 2020 7.671 7.680 7.572 7.638 62,817,788 +0.01(+0.11%)
Jan 08, 2020 7.614 7.671 7.564 7.630 55,764,340 +0.00(+0.00%)
Jan 07, 2020 7.589 7.630 7.523 7.630 54,645,728 +0.07(+0.98%)
Jan 06, 2020 7.506 7.564 7.473 7.556 52,573,864 -0.04(-0.54%)
Jan 03, 2020 7.680 7.729 7.548 7.597 54,625,840 -0.17(-2.23%)
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.