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 (%)
Mar 29, 2018 8.193 8.193 8.193 0 +0.16(+2.03%)
Mar 28, 2018 8.008 8.097 7.934 8.030 57,157,740 +0.02(+0.28%)
Mar 27, 2018 8.023 8.074 7.927 8.008 55,012,212 +0.00(+0.00%)
Mar 26, 2018 7.941 8.038 7.897 8.008 70,765,400 +0.20(+2.56%)
Mar 23, 2018 7.978 8.023 7.771 7.808 54,029,896 -0.14(-1.77%)
Mar 22, 2018 8.134 8.178 7.934 7.949 69,340,248 -0.26(-3.15%)
Mar 21, 2018 8.134 8.270 8.082 8.208 52,131,756 +0.08(+1.00%)
Mar 20, 2018 8.171 8.226 8.111 8.126 61,685,940 -0.01(-0.18%)
Mar 19, 2018 8.245 8.259 8.038 8.141 85,366,832 -0.10(-1.26%)
Mar 16, 2018 8.222 8.296 8.178 8.245 109,118,032 +0.06(+0.72%)
Mar 15, 2018 8.171 8.318 8.097 8.185 64,434,824 +0.04(+0.45%)
Mar 14, 2018 8.318 8.459 8.141 8.148 124,387,760 +0.18(+2.23%)
Mar 13, 2018 8.015 8.119 7.934 7.971 60,105,492 -0.02(-0.28%)
Mar 12, 2018 7.904 8.023 7.897 7.993 45,695,272 +0.06(+0.75%)
Mar 09, 2018 7.860 7.930 7.818 7.934 36,088,176 +0.09(+1.13%)
Mar 08, 2018 7.875 7.897 7.749 7.845 36,429,840 -0.01(-0.19%)
Mar 07, 2018 7.867 7.860 40,471,600 +0.00(+0.00%)
Mar 06, 2018 7.875 7.897 7.742 7.860 41,413,156 +0.04(+0.47%)
Mar 05, 2018 7.623 7.860 7.616 7.823 59,520,780 +0.13(+1.73%)
Mar 02, 2018 7.572 7.705 7.498 7.690 81,809,712 +0.08(+1.07%)
Mar 01, 2018 7.875 7.904 7.542 7.609 102,535,960 -0.24(-3.02%)
Feb 28, 2018 7.897 7.978 7.816 7.845 55,880,276 +0.00(+0.00%)
Feb 27, 2018 8.082 8.126 7.838 7.845 58,767,024 -0.21(-2.57%)
Feb 26, 2018 7.941 8.097 7.912 8.052 36,649,756 +0.14(+1.78%)
Feb 23, 2018 7.890 7.919 7.853 7.912 29,464,626 +0.05(+0.66%)
Feb 22, 2018 7.860 34,345,656 +0.02(+0.28%)
Feb 21, 2018 7.875 7.949 7.830 7.838 48,711,384 -0.02(-0.28%)
Feb 20, 2018 7.823 7.882 7.816 7.860 37,343,684 +0.01(+0.19%)
Feb 16, 2018 7.845 7.845 7.845 0 -0.11(-1.39%)
Feb 15, 2018 7.941 7.867 7.956 38,144,248 +0.01(+0.19%)
Feb 14, 2018 7.801 7.949 7.764 7.941 37,578,840 +0.11(+1.42%)
Feb 13, 2018 7.786 7.830 49,876,284 -0.08(-1.03%)
Feb 12, 2018 7.890 8.001 7.796 7.912 66,259,940 +0.13(+1.61%)
Feb 09, 2018 7.816 7.867 7.572 7.786 97,513,544 +0.07(+0.96%)
Feb 08, 2018 7.978 8.030 7.705 7.712 100,035,664 -0.24(-3.07%)
Feb 07, 2018 7.949 8.163 7.912 7.956 91,996,872 +0.00(+0.00%)
Feb 06, 2018 7.594 7.978 7.549 7.956 189,162,096 +0.30(+3.86%)
Feb 05, 2018 7.971 7.971 7.653 7.660 130,377,448 -0.26(-3.27%)
Feb 02, 2018 8.045 8.045 7.853 7.919 97,796,608 -0.16(-1.92%)
Feb 01, 2018 8.097 8.104 8.023 8.074 55,915,148 -0.04(-0.46%)
Jan 31, 2018 8.200 8.219 8.067 8.111 77,892,144 -0.07(-0.81%)
Jan 30, 2018 8.200 8.237 8.171 8.178 70,405,088 -0.04(-0.54%)
Jan 29, 2018 8.444 8.481 8.215 8.222 74,501,048 -0.18(-2.20%)
Jan 26, 2018 8.364 8.443 8.299 8.407 72,744,400 +0.06(+0.69%)
Jan 25, 2018 8.609 8.609 8.256 8.349 159,166,752 -0.35(-3.98%)
Jan 24, 2018 8.660 8.725 8.602 8.696 88,767,864 +0.06(+0.75%)
Jan 23, 2018 8.681 8.681 8.588 8.631 71,799,272 -0.04(-0.50%)
Jan 22, 2018 8.674 8.718 8.588 8.674 73,215,232 +0.01(+0.17%)
Jan 19, 2018 8.746 8.746 8.595 8.660 71,092,280 -0.05(-0.58%)
Jan 18, 2018 8.790 8.804 8.674 8.710 92,183,752 -0.08(-0.90%)
Jan 17, 2018 9.078 9.078 8.739 8.790 183,468,464 -0.66(-7.02%)
Jan 16, 2018 9.605 9.692 9.389 9.454 74,654,640 -0.09(-0.98%)
Jan 12, 2018 9.547 9.547 9.547 0 +0.05(+0.53%)
Jan 11, 2018 9.396 9.526 9.381 9.497 39,269,548 +0.09(+1.00%)
Jan 10, 2018 9.403 78,302,680 -0.04(-0.38%)
Jan 09, 2018 9.511 9.540 9.439 9.439 38,691,660 -0.05(-0.53%)
Jan 08, 2018 9.533 9.540 9.461 9.490 46,869,408 -0.04(-0.38%)
Jan 05, 2018 9.425 9.540 9.410 9.526 63,911,684 +0.16(+1.69%)
Jan 04, 2018 9.223 9.410 9.215 9.367 51,927,240 +0.16(+1.72%)
Jan 03, 2018 9.151 9.237 9.143 9.208 41,245,144 +0.07(+0.79%)
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.