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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2019 7.464 7.511 7.342 7.496 61,280,760 -0.17(-2.26%)
May 30, 2019 7.669 7.748 7.622 7.669 31,417,740 +0.02(+0.31%)
May 29, 2019 7.630 7.677 7.519 7.645 40,182,232 -0.06(-0.72%)
May 28, 2019 7.771 7.795 7.693 7.700 32,461,334 -0.04(-0.51%)
May 24, 2019 7.811 7.834 7.716 7.740 25,654,318 -0.02(-0.20%)
May 23, 2019 7.756 7.756 7.614 7.756 53,939,120 -0.09(-1.20%)
May 22, 2019 8.008 8.039 7.819 7.850 65,287,684 -0.21(-2.64%)
May 21, 2019 8.118 8.118 7.992 8.063 38,220,124 -0.03(-0.39%)
May 20, 2019 8.110 8.110 8.031 8.094 37,505,260 -0.01(-0.10%)
May 17, 2019 8.126 8.220 8.063 8.102 43,899,996 -0.09(-1.06%)
May 16, 2019 8.110 8.220 8.110 8.189 41,527,116 +0.03(+0.39%)
May 15, 2019 8.039 8.189 7.905 8.157 55,946,348 +0.09(+1.17%)
May 14, 2019 7.992 8.102 7.976 8.063 38,747,104 +0.13(+1.59%)
May 13, 2019 8.008 8.078 7.905 7.937 64,900,540 -0.24(-2.89%)
May 10, 2019 8.126 8.196 8.031 8.173 47,791,712 +0.14(+1.76%)
May 09, 2019 8.078 8.110 7.929 8.031 55,399,636 -0.11(-1.35%)
May 08, 2019 8.173 8.228 8.118 8.141 42,505,900 -0.03(-0.39%)
May 07, 2019 8.133 8.196 8.110 8.173 52,155,824 +0.01(+0.10%)
May 06, 2019 7.968 8.204 7.968 8.165 36,330,828 -0.03(-0.38%)
May 03, 2019 8.165 8.228 8.110 8.196 46,091,992 +0.06(+0.68%)
May 02, 2019 8.110 8.149 8.031 8.141 43,826,476 +0.03(+0.39%)
May 01, 2019 8.252 8.267 8.102 8.110 53,091,876 -0.12(-1.44%)
Apr 30, 2019 8.102 8.267 8.086 8.228 58,518,816 +0.10(+1.26%)
Apr 29, 2019 8.157 8.181 7.929 8.126 79,378,080 -0.07(-0.86%)
Apr 26, 2019 7.897 8.228 7.834 8.196 198,302,944 +0.80(+10.74%)
Apr 25, 2019 7.496 7.504 7.354 7.401 66,688,452 -0.13(-1.78%)
Apr 24, 2019 7.441 7.567 7.401 7.535 50,528,316 +0.06(+0.74%)
Apr 23, 2019 7.370 7.488 7.322 7.480 50,152,200 +0.12(+1.60%)
Apr 22, 2019 7.424 7.424 7.331 7.362 49,931,672 -0.04(-0.52%)
Apr 18, 2019 7.377 7.455 7.346 7.401 38,510,444 +0.04(+0.53%)
Apr 17, 2019 7.284 7.424 7.277 7.362 39,588,748 +0.11(+1.50%)
Apr 16, 2019 7.222 7.284 7.160 7.253 52,843,212 +0.02(+0.32%)
Apr 15, 2019 7.346 7.362 7.176 7.230 53,170,064 -0.09(-1.27%)
Apr 12, 2019 7.339 7.439 7.315 7.323 49,870,144 +0.05(+0.64%)
Apr 11, 2019 7.246 7.292 7.230 7.277 34,180,072 +0.05(+0.64%)
Apr 10, 2019 7.153 7.246 7.129 7.230 36,735,960 +0.09(+1.30%)
Apr 09, 2019 7.184 7.253 7.106 7.137 38,541,860 -0.07(-0.97%)
Apr 08, 2019 7.114 7.222 7.106 7.207 33,836,016 +0.04(+0.54%)
Apr 05, 2019 7.106 7.184 7.036 7.168 48,848,892 +0.01(+0.11%)
Apr 04, 2019 7.137 7.207 7.114 7.160 50,945,656 +0.09(+1.20%)
Apr 03, 2019 7.029 7.184 7.021 7.075 73,082,168 +0.09(+1.33%)
Apr 02, 2019 6.936 6.998 6.905 6.982 39,604,188 +0.02(+0.33%)
Apr 01, 2019 6.866 6.974 6.866 6.959 58,911,108 +0.15(+2.28%)
Mar 29, 2019 6.819 6.889 6.750 6.804 43,826,648 +0.01(+0.11%)
Mar 28, 2019 6.703 6.843 6.695 6.796 50,210,000 +0.12(+1.74%)
Mar 27, 2019 6.781 6.866 6.680 6.680 51,093,008 -0.11(-1.60%)
Mar 26, 2019 6.618 6.788 6.618 6.788 61,721,732 +0.19(+2.94%)
Mar 25, 2019 6.633 6.703 6.564 6.595 59,163,952 -0.02(-0.35%)
Mar 22, 2019 6.688 6.719 6.602 6.618 54,151,676 -0.12(-1.73%)
Mar 21, 2019 6.587 6.734 6.579 6.734 60,444,616 +0.14(+2.12%)
Mar 20, 2019 6.719 6.719 6.571 6.595 70,372,928 -0.15(-2.18%)
Mar 19, 2019 6.672 6.874 6.672 6.742 73,932,160 +0.10(+1.52%)
Mar 18, 2019 6.548 6.641 6.525 6.641 45,594,252 +0.11(+1.66%)
Mar 15, 2019 6.525 6.564 6.486 6.533 85,885,528 +0.02(+0.24%)
Mar 14, 2019 6.602 6.626 6.509 6.517 46,842,396 -0.09(-1.41%)
Mar 13, 2019 6.657 6.703 6.587 6.610 63,242,268 -0.03(-0.47%)
Mar 12, 2019 6.703 6.742 6.626 6.641 48,783,628 -0.03(-0.46%)
Mar 11, 2019 6.556 6.688 6.548 6.672 47,580,592 +0.15(+2.26%)
Mar 08, 2019 6.509 6.564 6.463 6.525 56,478,072 -0.05(-0.71%)
Mar 07, 2019 6.633 6.641 6.471 6.571 70,050,840 -0.08(-1.17%)
Mar 06, 2019 6.781 6.804 6.633 6.649 64,993,908 -0.15(-2.17%)
Mar 05, 2019 6.819 6.827 6.742 6.796 50,777,792 -0.03(-0.45%)
Mar 04, 2019 6.843 6.951 6.788 6.827 59,603,696 +0.02(+0.23%)
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.