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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2016 8.674 8.791 8.674 8.778 50,660,284 +0.10(+1.12%)
Mar 30, 2016 8.635 8.739 8.613 8.681 38,942,592 +0.10(+1.14%)
Mar 29, 2016 8.486 8.583 8.434 8.583 40,080,432 +0.07(+0.84%)
Mar 28, 2016 8.538 8.564 8.499 8.512 28,733,314 +0.02(+0.23%)
Mar 24, 2016 8.525 8.492 8.492 8.492 55,676,076 -0.13(-1.51%)
Mar 23, 2016 8.824 8.847 8.577 8.622 48,493,832 -0.21(-2.43%)
Mar 22, 2016 8.876 8.928 8.785 8.837 40,208,408 -0.05(-0.51%)
Mar 21, 2016 8.869 8.947 8.817 8.882 32,146,820 +0.01(+0.15%)
Mar 18, 2016 8.804 8.908 8.772 8.869 49,492,512 +0.11(+1.26%)
Mar 17, 2016 8.759 8.895 8.707 8.759 48,470,280 -0.02(-0.22%)
Mar 16, 2016 8.590 8.785 8.570 8.778 72,318,840 +0.18(+2.04%)
Mar 15, 2016 8.531 8.609 8.486 8.603 42,643,496 -0.03(-0.30%)
Mar 14, 2016 8.635 8.694 8.570 8.629 31,691,694 -0.01(-0.15%)
Mar 11, 2016 8.622 8.648 8.583 8.642 42,419,312 +0.09(+1.06%)
Mar 10, 2016 8.616 8.635 8.401 8.551 60,068,824 -0.03(-0.30%)
Mar 09, 2016 8.616 8.661 8.460 8.577 52,506,328 -0.03(-0.30%)
Mar 08, 2016 8.785 8.827 8.551 8.603 53,461,728 -0.25(-2.86%)
Mar 07, 2016 8.752 8.934 8.746 8.856 40,180,192 +0.02(+0.22%)
Mar 04, 2016 8.817 8.938 8.733 8.837 48,933,116 +0.03(+0.37%)
Mar 03, 2016 8.616 8.850 8.609 8.804 68,469,712 +0.21(+2.42%)
Mar 02, 2016 8.492 8.681 8.479 8.596 56,272,380 +0.08(+0.99%)
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.