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 31, 2016 8.809 8.928 8.809 8.915 49,883,288 +0.10(+1.12%)
Mar 30, 2016 8.770 8.875 8.747 8.816 38,345,316 +0.10(+1.14%)
Mar 29, 2016 8.618 8.717 8.565 8.717 39,465,704 +0.07(+0.84%)
Mar 28, 2016 8.671 8.697 8.631 8.644 28,292,618 +0.02(+0.23%)
Mar 24, 2016 8.658 8.624 8.624 8.624 54,822,148 -0.13(-1.51%)
Mar 23, 2016 8.961 8.984 8.710 8.757 47,750,064 -0.22(-2.43%)
Mar 22, 2016 9.014 9.067 8.922 8.975 39,591,716 -0.05(-0.51%)
Mar 21, 2016 9.008 9.087 8.955 9.021 31,653,770 +0.01(+0.15%)
Mar 18, 2016 8.941 9.047 8.908 9.008 48,733,424 +0.11(+1.26%)
Mar 17, 2016 8.895 9.034 8.842 8.895 47,726,872 -0.02(-0.22%)
Mar 16, 2016 8.724 8.922 8.704 8.915 71,209,656 +0.18(+2.04%)
Mar 15, 2016 8.664 8.743 8.618 8.737 41,989,456 -0.03(-0.30%)
Mar 14, 2016 8.770 8.829 8.704 8.763 31,205,626 -0.01(-0.15%)
Mar 11, 2016 8.757 8.783 8.717 8.776 41,768,712 +0.09(+1.06%)
Mar 10, 2016 8.750 8.770 8.532 8.684 59,147,524 -0.03(-0.30%)
Mar 09, 2016 8.750 8.796 8.592 8.710 51,701,016 -0.03(-0.30%)
Mar 08, 2016 8.922 8.965 8.684 8.737 52,641,764 -0.26(-2.86%)
Mar 07, 2016 8.889 9.074 8.882 8.994 39,563,932 +0.02(+0.22%)
Mar 04, 2016 8.955 9.077 8.869 8.975 48,182,608 +0.03(+0.37%)
Mar 03, 2016 8.750 8.988 8.743 8.941 67,419,568 +0.21(+2.42%)
Mar 02, 2016 8.624 8.816 8.611 8.730 55,409,308 +0.09(+0.99%)
Mar 01, 2016 8.591 8.664 8.400 8.644 108,300,496 +0.38(+4.64%)
Feb 29, 2016 8.202 8.354 8.182 8.261 49,955,960 +0.03(+0.32%)
Feb 26, 2016 8.268 8.314 8.189 8.235 45,775,140 +0.05(+0.65%)
Feb 25, 2016 7.997 8.189 7.958 8.182 48,488,584 +0.20(+2.57%)
Feb 24, 2016 7.997 8.202 7.660 7.977 91,712,784 -0.22(-2.74%)
Feb 23, 2016 8.274 8.354 8.202 8.202 45,624,776 -0.09(-1.11%)
Feb 22, 2016 7.991 8.294 8.083 8.294 50,795,624 +0.30(+3.80%)
Feb 19, 2016 8.050 8.070 7.931 7.991 40,097,388 -0.11(-1.31%)
Feb 18, 2016 8.189 8.215 8.004 8.096 43,584,908 -0.01(-0.08%)
Feb 17, 2016 7.918 8.123 7.911 8.103 57,177,236 +0.26(+3.37%)
Feb 16, 2016 7.759 7.845 7.611 7.839 62,189,280 +0.21(+2.77%)
Feb 12, 2016 7.429 7.627 7.627 7.627 42,528,840 +0.25(+3.40%)
Feb 11, 2016 7.376 7.548 7.330 7.376 69,335,976 -0.11(-1.50%)
Feb 10, 2016 7.568 7.641 7.482 7.489 57,779,576 -0.01(-0.09%)
Feb 09, 2016 7.575 7.667 7.409 7.495 74,107,400 -0.16(-2.07%)
Feb 08, 2016 7.522 7.720 7.429 7.654 68,554,776 +0.09(+1.22%)
Feb 05, 2016 7.608 7.726 7.541 7.561 50,459,468 -0.05(-0.69%)
Feb 04, 2016 7.508 7.720 7.436 7.614 60,903,904 +0.05(+0.61%)
Feb 03, 2016 7.707 7.713 7.284 7.568 105,152,816 -0.03(-0.43%)
Feb 02, 2016 7.891 7.977 7.561 7.601 84,231,200 -0.37(-4.64%)
Feb 01, 2016 7.872 8.017 7.746 7.971 56,484,548 +0.09(+1.09%)
Jan 29, 2016 7.812 7.885 7.693 7.885 78,951,088 +0.15(+1.96%)
Jan 28, 2016 7.944 7.964 7.396 7.733 114,516,064 -0.09(-1.18%)
Jan 27, 2016 7.958 7.991 7.746 7.825 63,637,192 -0.01(-0.08%)
Jan 26, 2016 7.755 7.854 7.692 7.832 71,874,760 +0.18(+2.34%)
Jan 25, 2016 7.858 7.864 7.621 7.653 151,392,992 -0.10(-1.32%)
Jan 22, 2016 7.832 7.896 7.685 7.755 69,717,816 +0.08(+1.08%)
Jan 21, 2016 7.672 7.845 7.583 7.672 76,444,240 +0.07(+0.92%)
Jan 20, 2016 7.532 7.711 7.327 7.602 93,725,848 -0.03(-0.42%)
Jan 19, 2016 7.762 7.762 7.551 7.634 64,339,144 -0.01(-0.17%)
Jan 15, 2016 7.545 7.647 7.647 7.647 108,056,976 -0.14(-1.80%)
Jan 14, 2016 7.787 7.864 7.551 7.787 98,513,528 -0.01(-0.08%)
Jan 13, 2016 8.132 8.203 7.704 7.794 159,908,400 -0.42(-5.06%)
Jan 12, 2016 8.324 8.330 8.036 8.209 79,483,360 +0.05(+0.63%)
Jan 11, 2016 8.177 8.183 8.017 8.158 64,572,412 +0.15(+1.83%)
Jan 08, 2016 8.337 8.369 7.985 8.011 72,318,832 -0.10(-1.26%)
Jan 07, 2016 8.241 8.330 8.049 8.113 90,527,232 -0.26(-3.13%)
Jan 06, 2016 8.663 8.663 8.337 8.375 95,881,552 -0.39(-4.45%)
Jan 05, 2016 8.924 8.944 8.631 8.765 78,586,672 -0.16(-1.79%)
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.