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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing 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 (%)
Nov 30, 2017 9.042 9.129 8.963 9.035 65,182,728 -0.03(-0.32%)
Nov 29, 2017 8.833 9.071 8.826 9.064 89,776,712 +0.25(+2.87%)
Nov 28, 2017 8.768 8.826 8.718 8.811 45,998,432 +0.07(+0.83%)
Nov 27, 2017 8.725 8.797 8.703 8.739 39,523,388 +0.01(+0.08%)
Nov 24, 2017 8.732 8.768 8.681 8.732 13,233,047 +0.02(+0.25%)
Nov 22, 2017 8.739 8.768 8.696 8.710 50,140,656 -0.04(-0.41%)
Nov 21, 2017 8.761 8.822 8.746 8.746 39,421,908 -0.01(-0.08%)
Nov 20, 2017 8.681 8.768 8.674 8.754 44,824,412 +0.09(+1.00%)
Nov 17, 2017 8.674 8.703 8.649 8.667 43,120,244 -0.02(-0.25%)
Nov 16, 2017 8.660 8.696 8.609 8.689 39,132,716 +0.03(+0.33%)
Nov 15, 2017 8.638 8.681 8.566 8.660 39,408,300 -0.01(-0.17%)
Nov 14, 2017 8.732 8.775 8.653 8.674 35,866,500 -0.10(-1.15%)
Nov 13, 2017 8.667 8.819 8.638 8.775 42,145,572 +0.11(+1.25%)
Nov 10, 2017 8.660 8.725 8.645 8.667 48,913,424 -0.02(-0.25%)
Nov 09, 2017 8.667 8.696 8.609 8.689 36,374,604 -0.01(-0.17%)
Nov 08, 2017 8.761 8.775 8.667 8.703 47,279,756 -0.07(-0.82%)
Nov 07, 2017 8.912 8.930 8.743 8.775 57,549,548 -0.12(-1.38%)
Nov 06, 2017 8.920 8.970 8.876 8.898 27,957,106 -0.02(-0.24%)
Nov 03, 2017 8.956 8.992 8.891 8.920 46,033,752 -0.04(-0.48%)
Nov 02, 2017 8.898 8.970 8.847 8.963 56,706,724 +0.05(+0.57%)
Nov 01, 2017 8.948 8.999 8.858 8.912 60,264,712 +0.06(+0.65%)
Oct 31, 2017 8.768 8.873 8.753 8.855 58,212,768 +0.12(+1.40%)
Oct 30, 2017 8.667 8.768 8.624 8.732 50,519,548 +0.03(+0.33%)
Oct 27, 2017 8.826 8.833 8.667 8.703 47,010,828 -0.15(-1.71%)
Oct 26, 2017 8.804 8.905 8.703 8.855 67,901,440 +0.17(+1.91%)
Oct 25, 2017 8.768 8.768 8.638 8.689 66,051,736 -0.11(-1.23%)
Oct 24, 2017 8.739 8.847 8.725 8.797 48,008,932 +0.11(+1.25%)
Oct 23, 2017 8.739 8.797 8.689 8.689 29,793,346 -0.04(-0.50%)
Oct 20, 2017 8.746 8.761 8.660 8.732 39,037,828 +0.01(+0.17%)
Oct 19, 2017 8.653 8.732 8.589 8.718 41,628,204 +0.03(+0.33%)
Oct 18, 2017 8.753 8.803 8.675 8.689 43,180,104 -0.06(-0.65%)
Oct 17, 2017 8.646 8.775 8.639 8.746 77,536,112 +0.11(+1.24%)
Oct 16, 2017 8.546 8.661 8.525 8.639 45,380,780 +0.05(+0.58%)
Oct 13, 2017 8.596 8.675 8.461 8.589 62,566,496 -0.05(-0.58%)
Oct 12, 2017 8.767 8.782 8.632 8.639 64,427,328 -0.19(-2.10%)
Oct 11, 2017 8.824 8.860 8.775 8.824 49,036,172 -0.01(-0.08%)
Oct 10, 2017 8.796 8.853 8.732 8.832 56,936,332 +0.04(+0.41%)
Oct 09, 2017 8.789 8.846 8.732 8.796 40,575,932 +0.02(+0.24%)
Oct 06, 2017 8.696 8.789 8.691 8.775 49,230,976 +0.04(+0.49%)
Oct 05, 2017 8.796 8.810 8.661 8.732 67,544,328 -0.04(-0.41%)
Oct 04, 2017 8.789 8.881 8.753 8.767 74,194,688 -0.03(-0.32%)
Oct 03, 2017 8.782 8.860 8.710 8.796 92,070,496 +0.18(+2.07%)
Oct 02, 2017 8.554 8.618 8.532 8.618 50,516,732 +0.09(+1.00%)
Sep 29, 2017 8.532 8.568 8.497 8.532 43,809,708 +0.01(+0.08%)
Sep 28, 2017 8.518 8.546 8.482 8.525 32,414,860 +0.01(+0.08%)
Sep 27, 2017 8.568 8.454 8.518 39,852,432 +0.01(+0.17%)
Sep 26, 2017 8.518 8.554 8.482 8.504 42,993,304 -0.01(-0.08%)
Sep 25, 2017 8.468 8.596 8.440 8.511 57,188,740 +0.07(+0.84%)
Sep 22, 2017 8.368 8.461 8.354 8.440 42,363,220 +0.09(+1.02%)
Sep 21, 2017 8.347 8.425 8.333 8.354 56,564,320 +0.01(+0.09%)
Sep 20, 2017 8.325 8.407 8.293 8.347 37,463,280 -0.01(-0.09%)
Sep 19, 2017 8.290 8.368 8.283 8.354 36,987,756 +0.06(+0.77%)
Sep 18, 2017 8.290 8.361 8.265 8.290 35,256,512 +0.01(+0.09%)
Sep 15, 2017 8.226 8.286 8.190 8.283 43,301,784 +0.04(+0.52%)
Sep 14, 2017 8.268 8.325 8.183 8.240 44,465,144 -0.04(-0.52%)
Sep 13, 2017 8.268 8.290 8.211 8.283 32,687,952 +0.02(+0.26%)
Sep 12, 2017 8.147 8.318 8.119 8.261 58,060,256 +0.13(+1.58%)
Sep 11, 2017 8.126 8.162 8.112 8.133 60,851,544 +0.04(+0.44%)
Sep 08, 2017 8.083 8.119 8.047 8.097 37,365,276 -0.03(-0.35%)
Sep 07, 2017 8.211 8.211 8.076 8.126 42,465,972 -0.07(-0.87%)
Sep 06, 2017 8.119 8.219 8.118 8.197 60,703,004 +0.10(+1.23%)
Sep 05, 2017 8.097 8.119 8.012 8.097 61,925,716 +0.01(+0.09%)
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.