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 (%)
Mar 31, 2015 9.997 10.10 9.972 10.01 35,138,380 -0.01(-0.12%)
Mar 30, 2015 9.997 10.10 9.953 10.02 33,116,948 +0.11(+1.13%)
Mar 27, 2015 9.960 9.984 9.829 9.910 85,899,072 -0.02(-0.19%)
Mar 26, 2015 9.991 10.02 9.899 9.929 53,739,488 -0.11(-1.05%)
Mar 25, 2015 10.25 10.26 10.03 10.03 35,444,164 -0.24(-2.30%)
Mar 24, 2015 10.28 10.35 10.21 10.27 26,854,322 -0.01(-0.06%)
Mar 23, 2015 10.21 10.38 10.21 10.28 49,501,440 +0.06(+0.55%)
Mar 20, 2015 10.14 10.26 10.13 10.22 67,881,608 +0.09(+0.86%)
Mar 19, 2015 10.18 10.21 10.10 10.13 29,059,894 -0.07(-0.73%)
Mar 18, 2015 10.11 10.24 9.991 10.21 54,412,116 +0.04(+0.43%)
Mar 17, 2015 10.16 10.23 10.15 10.16 33,728,968 -0.06(-0.61%)
Mar 16, 2015 10.08 10.23 10.07 10.23 60,842,048 +0.18(+1.79%)
Mar 13, 2015 10.02 10.08 9.922 10.05 44,953,124 +0.02(+0.19%)
Mar 12, 2015 9.848 10.06 9.836 10.03 50,250,424 +0.26(+2.67%)
Mar 11, 2015 9.780 9.829 9.736 9.767 33,273,672 +0.02(+0.19%)
Mar 10, 2015 9.885 9.891 9.730 9.749 51,092,916 -0.19(-1.93%)
Mar 09, 2015 9.910 9.984 9.879 9.941 27,626,134 +0.06(+0.63%)
Mar 06, 2015 9.947 10.05 9.867 9.879 39,378,376 -0.11(-1.12%)
Mar 05, 2015 9.978 10.06 9.978 9.991 26,663,254 +0.05(+0.50%)
Mar 04, 2015 9.978 10.03 9.879 9.941 41,376,056 -0.09(-0.87%)
Mar 03, 2015 9.966 10.11 9.960 10.03 60,765,588 -0.25(-2.41%)
Mar 02, 2015 10.13 10.29 10.17 10.28 42,472,312 +0.14(+1.41%)
Feb 27, 2015 10.16 10.17 10.06 10.13 32,793,568 -0.02(-0.24%)
Feb 26, 2015 10.17 10.25 10.15 10.16 33,505,276 -0.08(-0.79%)
Feb 25, 2015 10.13 10.31 10.13 10.24 37,603,860 +0.09(+0.92%)
Feb 24, 2015 10.15 10.18 10.10 10.15 28,495,982 -0.01(-0.12%)
Feb 23, 2015 10.13 10.20 10.10 10.16 30,603,176 -0.01(-0.12%)
Feb 20, 2015 10.16 10.21 10.08 10.17 34,707,080 -0.02(-0.18%)
Feb 19, 2015 10.04 10.22 10.03 10.19 40,057,724 +0.14(+1.36%)
Feb 18, 2015 10.02 10.13 9.960 10.05 36,782,116 +0.06(+0.62%)
Feb 17, 2015 10.05 10.11 9.922 9.991 71,526,952 -0.12(-1.17%)
Feb 13, 2015 10.13 10.11 10.11 10.11 32,177,006 -0.04(-0.37%)
Feb 12, 2015 10.13 10.20 10.11 10.15 38,235,416 +0.07(+0.68%)
Feb 11, 2015 9.972 10.11 9.929 10.08 55,283,008 +0.10(+0.99%)
Feb 10, 2015 9.953 10.01 9.867 9.978 45,022,468 +0.11(+1.07%)
Feb 09, 2015 9.774 9.941 9.749 9.873 32,708,174 +0.04(+0.38%)
Feb 06, 2015 9.823 9.922 9.780 9.836 45,452,936 +0.01(+0.06%)
Feb 05, 2015 9.929 9.935 9.767 9.829 41,456,116 -0.01(-0.13%)
Feb 04, 2015 9.724 9.935 9.705 9.842 66,399,384 +0.14(+1.41%)
Feb 03, 2015 9.594 9.792 9.575 9.705 77,936,392 +0.24(+2.49%)
Feb 02, 2015 9.147 9.488 9.138 9.470 65,093,432 +0.35(+3.81%)
Jan 30, 2015 9.147 9.234 9.073 9.122 49,084,276 -0.09(-0.94%)
Jan 29, 2015 9.067 9.277 8.868 9.209 65,648,892 +0.24(+2.70%)
Jan 28, 2015 9.197 9.197 8.943 8.967 65,383,776 -0.15(-1.63%)
Jan 27, 2015 9.184 9.202 9.067 9.116 56,357,828 -0.14(-1.53%)
Jan 26, 2015 9.196 9.300 9.187 9.257 41,090,100 +0.10(+1.14%)
Jan 23, 2015 9.221 9.257 9.141 9.153 35,219,128 -0.07(-0.80%)
Jan 22, 2015 9.214 9.251 9.147 9.227 38,540,232 +0.04(+0.40%)
Jan 21, 2015 9.196 9.276 9.135 9.190 37,905,384 -0.02(-0.27%)
Jan 20, 2015 9.257 9.288 9.055 9.214 46,352,764 -0.01(-0.07%)
Jan 16, 2015 9.092 9.233 9.055 9.221 52,273,268 +0.10(+1.08%)
Jan 15, 2015 9.276 9.307 9.086 9.122 40,688,744 -0.15(-1.65%)
Jan 14, 2015 9.251 9.307 9.104 9.276 59,550,644 -0.06(-0.66%)
Jan 13, 2015 9.442 9.503 9.257 9.337 42,805,432 -0.01(-0.07%)
Jan 12, 2015 9.399 9.405 9.276 9.343 37,010,796 +0.01(+0.07%)
Jan 09, 2015 9.491 9.497 9.245 9.337 38,151,576 -0.13(-1.36%)
Jan 08, 2015 9.454 9.503 9.350 9.466 55,166,304 +0.23(+2.53%)
Jan 07, 2015 9.073 9.264 9.067 9.233 42,450,208 +0.26(+2.87%)
Jan 06, 2015 9.135 9.147 8.828 8.975 53,692,892 -0.09(-0.95%)
Jan 05, 2015 9.282 9.288 9.018 9.061 71,608,040 -0.37(-3.91%)
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.