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

Ford Motor (NY: F )

10.97 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Feb 28, 2017 8.636 8.656 8.513 8.567 52,774,280 -0.09(-1.03%)
Feb 27, 2017 8.540 8.670 8.499 8.656 60,953,072 +0.13(+1.52%)
Feb 24, 2017 8.554 8.554 8.465 8.526 59,696,044 -0.06(-0.72%)
Feb 23, 2017 8.684 8.694 8.581 8.588 32,858,446 -0.08(-0.87%)
Feb 22, 2017 8.656 8.728 8.649 8.663 36,236,996 -0.01(-0.16%)
Feb 21, 2017 8.622 8.697 8.622 8.677 42,640,124 +0.08(+0.87%)
Feb 17, 2017 8.602 8.602 8.602 0 +0.03(+0.32%)
Feb 16, 2017 8.622 8.643 8.533 8.574 33,461,718 -0.06(-0.71%)
Feb 15, 2017 8.629 8.643 8.585 8.636 36,721,680 -0.01(-0.16%)
Feb 14, 2017 8.643 8.684 8.608 8.649 41,458,832 +0.06(+0.72%)
Feb 13, 2017 8.574 8.629 8.533 8.588 35,777,404 +0.03(+0.40%)
Feb 10, 2017 8.506 8.554 8.458 8.554 48,257,924 +0.09(+1.05%)
Feb 09, 2017 8.465 8.526 8.444 8.465 48,151,400 +0.00(+0.00%)
Feb 08, 2017 8.438 8.513 8.390 8.465 38,611,232 +0.03(+0.32%)
Feb 07, 2017 8.554 8.561 8.417 8.438 48,136,352 -0.12(-1.44%)
Feb 06, 2017 8.581 8.626 8.520 8.561 39,357,652 -0.03(-0.32%)
Feb 03, 2017 8.492 8.629 8.472 8.588 55,934,372 +0.19(+2.28%)
Feb 02, 2017 8.410 8.458 8.362 8.396 42,452,484 -0.03(-0.32%)
Feb 01, 2017 8.513 8.602 8.355 8.424 64,919,620 -0.03(-0.32%)
Jan 31, 2017 8.417 8.472 8.335 8.451 68,681,424 -0.01(-0.08%)
Jan 30, 2017 8.520 8.520 8.396 8.458 57,406,708 -0.08(-0.96%)
Jan 27, 2017 8.533 8.574 8.465 8.540 50,623,408 +0.08(+0.97%)
Jan 26, 2017 8.649 8.670 8.444 8.458 81,350,592 -0.29(-3.28%)
Jan 25, 2017 8.690 8.752 8.643 8.745 68,327,944 +0.12(+1.43%)
Jan 24, 2017 8.444 8.622 8.434 8.622 50,609,320 +0.21(+2.44%)
Jan 23, 2017 8.444 8.465 8.355 8.417 46,302,556 -0.03(-0.40%)
Jan 20, 2017 8.513 8.533 8.417 8.451 42,807,852 -0.05(-0.56%)
Jan 19, 2017 8.479 8.588 8.438 8.499 44,063,676 +0.01(+0.16%)
Jan 18, 2017 8.499 8.513 8.410 8.485 49,469,452 +0.00(+0.00%)
Jan 17, 2017 8.512 8.566 8.438 8.485 72,899,248 -0.01(-0.16%)
Jan 13, 2017 8.499 8.499 8.499 0 +0.03(+0.32%)
Jan 12, 2017 8.519 8.532 8.310 8.472 54,213,768 -0.05(-0.63%)
Jan 11, 2017 8.553 8.559 8.418 8.526 73,867,840 -0.12(-1.40%)
Jan 10, 2017 8.546 8.761 8.519 8.647 87,125,440 +0.15(+1.74%)
Jan 09, 2017 8.606 8.654 8.499 8.499 58,582,672 -0.09(-1.02%)
Jan 06, 2017 8.613 8.640 8.506 8.586 59,912,960 -0.01(-0.08%)
Jan 05, 2017 8.889 8.896 8.499 8.593 112,367,456 -0.27(-3.04%)
Jan 04, 2017 8.593 8.929 8.573 8.862 115,364,168 +0.39(+4.61%)
Jan 03, 2017 8.209 8.479 8.162 8.472 60,191,248 +0.31(+3.79%)
Dec 30, 2016 8.162 8.162 8.162 0 -0.07(-0.82%)
Dec 29, 2016 8.243 8.283 8.223 8.230 29,432,586 -0.01(-0.16%)
Dec 28, 2016 8.324 8.378 8.223 8.243 39,929,288 -0.09(-1.13%)
Dec 27, 2016 8.364 8.418 8.317 8.337 28,917,138 -0.05(-0.56%)
Dec 23, 2016 8.384 8.384 8.384 0 +0.04(+0.48%)
Dec 22, 2016 8.499 8.506 8.344 8.344 41,024,904 -0.16(-1.90%)
Dec 21, 2016 8.566 8.593 8.509 8.506 26,919,904 -0.09(-1.10%)
Dec 20, 2016 8.546 8.627 8.532 8.600 26,483,384 +0.08(+0.95%)
Dec 19, 2016 8.472 8.610 8.472 8.519 33,927,408 +0.02(+0.24%)
Dec 16, 2016 8.519 8.546 8.453 8.499 42,137,936 +0.03(+0.40%)
Dec 15, 2016 8.438 8.559 8.425 8.465 35,327,500 +0.03(+0.40%)
Dec 14, 2016 8.512 8.607 8.411 8.432 63,441,456 -0.16(-1.88%)
Dec 13, 2016 8.640 8.667 8.580 8.593 58,305,640 -0.03(-0.39%)
Dec 12, 2016 8.802 8.815 8.620 8.627 58,782,640 -0.24(-2.66%)
Dec 09, 2016 8.748 8.882 8.687 8.862 67,254,568 +0.09(+1.07%)
Dec 08, 2016 8.795 8.849 8.728 8.768 61,609,476 -0.02(-0.23%)
Dec 07, 2016 8.472 8.849 8.438 8.788 87,060,264 +0.34(+3.98%)
Dec 06, 2016 8.344 8.472 8.324 8.452 35,549,028 +0.08(+0.96%)
Dec 05, 2016 8.283 8.411 8.270 8.371 53,761,376 +0.13(+1.63%)
Dec 02, 2016 8.465 8.465 8.176 8.236 57,496,508 -0.13(-1.53%)
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.