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

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2012 7.252 7.269 7.165 7.209 62,978,732 -0.01(-0.20%)
Mar 29, 2012 7.125 7.235 7.071 7.223 88,307,296 +0.10(+1.46%)
Mar 28, 2012 7.136 7.142 7.038 7.119 71,010,504 +0.00(+0.00%)
Mar 27, 2012 7.229 7.287 7.107 7.119 60,655,552 -0.09(-1.28%)
Mar 26, 2012 7.194 7.223 7.159 7.211 46,249,396 +0.09(+1.30%)
Mar 23, 2012 7.113 7.148 7.038 7.119 77,459,288 +0.00(+0.00%)
Mar 22, 2012 7.211 7.245 7.073 7.119 86,719,336 -0.14(-1.99%)
Mar 21, 2012 7.275 7.321 7.249 7.263 47,627,788 +0.02(+0.24%)
Mar 20, 2012 7.246 7.298 7.159 7.246 69,594,224 -0.05(-0.71%)
Mar 19, 2012 7.235 7.327 7.211 7.298 90,718,624 +0.07(+0.96%)
Mar 16, 2012 7.431 7.454 7.227 7.229 133,468,496 -0.23(-3.02%)
Mar 15, 2012 7.454 7.535 7.414 7.454 95,677,672 +0.01(+0.16%)
Mar 14, 2012 7.304 7.454 7.298 7.443 82,305,144 +0.10(+1.42%)
Mar 13, 2012 7.211 7.350 7.165 7.339 73,977,760 +0.16(+2.17%)
Mar 12, 2012 7.263 7.275 7.148 7.183 52,357,268 -0.09(-1.19%)
Mar 09, 2012 7.240 7.356 7.211 7.269 62,582,452 +0.07(+0.96%)
Mar 08, 2012 7.171 7.252 7.119 7.200 64,202,776 +0.13(+1.80%)
Mar 07, 2012 7.055 7.107 7.021 7.073 49,188,684 +0.09(+1.24%)
Mar 06, 2012 7.067 7.079 6.934 6.986 99,203,624 -0.21(-2.97%)
Mar 05, 2012 7.321 7.327 7.171 7.200 49,203,332 -0.15(-2.04%)
Mar 02, 2012 7.362 7.477 7.327 7.350 84,909,608 +0.03(+0.47%)
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.