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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Sep 30, 2010 6.959 7.086 6.938 6.962 74,917,264 -0.05(-0.70%)
Sep 29, 2010 7.080 7.108 6.983 7.012 151,812 -0.11(-1.52%)
Sep 28, 2010 7.097 7.126 6.978 7.120 25,014 +0.02(+0.32%)
Sep 27, 2010 7.148 7.165 7.086 7.097 50,635,232 -0.05(-0.64%)
Sep 24, 2010 7.063 7.148 7.043 7.143 74,994,864 +0.14(+2.03%)
Sep 23, 2010 7.000 7.080 6.909 7.000 82,387,752 -0.04(-0.57%)
Sep 22, 2010 7.069 7.131 6.989 7.040 93,345,456 -0.10(-1.35%)
Sep 21, 2010 7.126 7.251 7.114 7.137 118,105 -0.01(-0.16%)
Sep 20, 2010 7.137 7.165 7.040 7.148 87,596,024 +0.05(+0.64%)
Sep 17, 2010 7.103 7.131 7.017 7.103 121,254,512 +0.35(+5.22%)
Sep 15, 2010 6.784 6.801 6.688 6.750 94,789,584 -0.06(-0.92%)
Sep 14, 2010 6.801 6.853 6.762 6.813 24,880 -0.01(-0.08%)
Sep 13, 2010 6.784 6.824 6.733 6.818 64,465,356 +0.11(+1.70%)
Sep 10, 2010 6.716 6.816 6.682 6.705 66,573,468 +0.02(+0.34%)
Sep 09, 2010 6.801 6.847 6.619 6.682 18,780 -0.03(-0.42%)
Sep 08, 2010 6.716 6.796 6.654 6.710 85,528 +0.00(+0.00%)
Sep 07, 2010 6.830 6.864 6.699 6.710 60,981 -0.15(-2.24%)
Sep 03, 2010 6.756 6.904 6.733 6.864 114,729,464 +0.20(+3.07%)
Sep 02, 2010 6.642 6.727 6.580 6.659 76,029 +0.06(+0.86%)
Sep 01, 2010 6.557 6.762 6.517 6.602 144,073,104 +0.20(+3.11%)
Aug 31, 2010 6.375 6.517 6.329 6.403 457,286 -0.06(-0.88%)
Aug 30, 2010 6.585 6.642 6.454 6.460 62,322,652 +0.07(+1.07%)
Aug 27, 2010 6.639 6.665 6.284 6.392 111,784,264 -0.06(-0.88%)
Aug 26, 2010 6.528 6.574 6.335 6.449 259,671 +0.01(+0.18%)
Aug 25, 2010 6.278 6.483 6.227 6.437 6,144 +0.04(+0.69%)
Aug 24, 2010 6.415 6.534 6.307 6.393 96,909 -0.21(-3.17%)
Aug 23, 2010 6.733 6.767 6.597 6.602 74,601,992 -0.09(-1.36%)
Aug 20, 2010 6.739 6.767 6.597 6.693 89,355,584 -0.07(-1.01%)
Aug 19, 2010 6.898 6.938 6.727 6.762 95,935 -0.18(-2.54%)
Aug 18, 2010 6.921 6.989 6.712 6.938 66,382 +0.02(+0.33%)
Aug 17, 2010 6.938 7.037 6.858 6.915 63,023 +0.10(+1.42%)
Aug 16, 2010 6.801 6.909 6.756 6.818 104,265,784 -0.09(-1.32%)
Aug 13, 2010 6.909 7.035 6.898 6.909 73,214,752 -0.07(-0.98%)
Aug 12, 2010 6.841 7.046 6.767 6.978 119,584,200 -0.08(-1.13%)
Aug 11, 2010 7.194 7.205 7.012 7.057 182,314 -0.31(-4.24%)
Aug 10, 2010 7.364 7.410 7.279 7.370 18,572 -0.05(-0.69%)
Aug 09, 2010 7.461 7.461 7.347 7.421 68,670,112 +0.01(+0.08%)
Aug 06, 2010 7.416 7.421 7.279 7.416 96,196,336 +0.03(+0.46%)
Aug 05, 2010 7.421 7.421 7.336 7.381 90,606,096 -0.07(-0.99%)
Aug 04, 2010 7.393 7.509 7.364 7.455 59,012 +0.11(+1.55%)
Aug 03, 2010 7.438 7.529 7.262 7.342 283,052 -0.14(-1.90%)
Aug 02, 2010 7.427 7.507 7.359 7.484 135,515,744 +0.22(+3.05%)
Jul 30, 2010 7.262 7.398 7.154 7.262 139,868,160 -0.11(-1.54%)
Jul 29, 2010 7.410 7.455 7.234 7.376 30,403 +0.03(+0.46%)
Jul 28, 2010 7.342 7.438 7.313 7.342 19,677 -0.07(-0.92%)
Jul 27, 2010 7.410 7.495 7.307 7.410 160,504 +0.05(+0.70%)
Jul 26, 2010 7.290 7.478 7.251 7.359 220,646,432 +0.13(+1.73%)
Jul 23, 2010 6.875 7.251 7.023 7.234 284,183,168 +0.36(+5.21%)
Jul 22, 2010 6.688 6.949 6.682 6.875 140,756 +0.31(+4.68%)
Jul 21, 2010 6.722 6.756 6.500 6.568 118,816,016 -0.11(-1.70%)
Jul 20, 2010 6.682 6.688 6.398 6.682 93,276,272 +0.15(+2.35%)
Jul 19, 2010 6.449 6.580 6.386 6.528 87,623,280 +0.08(+1.23%)
Jul 16, 2010 6.449 6.699 6.426 6.449 121,168,136 -0.23(-3.41%)
Jul 15, 2010 6.745 6.767 6.545 6.676 115,976,584 -0.04(-0.59%)
Jul 14, 2010 6.608 6.779 6.563 6.716 63,041 +0.09(+1.29%)
Jul 13, 2010 6.523 6.716 6.403 6.631 120,959 +0.32(+5.05%)
Jul 12, 2010 6.164 6.329 6.159 6.312 98,888,888 +0.14(+2.30%)
Jul 09, 2010 6.170 6.221 5.994 6.170 89,211,944 +0.13(+2.17%)
Jul 08, 2010 6.096 6.159 5.943 6.039 109,587,976 +0.02(+0.28%)
Jul 07, 2010 5.806 6.045 5.783 6.022 127,527,072 +0.24(+4.23%)
Jul 06, 2010 5.926 6.011 5.710 5.778 44,288 -0.07(-1.17%)
Jul 02, 2010 5.846 6.045 5.772 5.846 125,918,856 -0.09(-1.44%)
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.