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 30, 2007 4.532 4.561 4.481 4.487 56,605,508 -0.03(-0.75%)
Mar 29, 2007 4.561 4.566 4.481 4.521 89,562,160 -0.02(-0.38%)
Mar 28, 2007 4.458 4.572 4.436 4.538 86,355,024 +0.07(+1.66%)
Mar 27, 2007 4.481 4.493 4.436 4.464 43,207,024 -0.01(-0.25%)
Mar 26, 2007 4.515 4.584 4.436 4.475 47,999,196 -0.01(-0.25%)
Mar 23, 2007 4.584 4.680 4.384 4.487 77,937,144 -0.11(-2.35%)
Mar 22, 2007 4.566 4.606 4.549 4.595 76,624,048 +0.04(+0.87%)
Mar 21, 2007 4.498 4.572 4.458 4.555 62,938,840 +0.07(+1.65%)
Mar 20, 2007 4.419 4.493 4.379 4.481 57,448,480 +0.03(+0.77%)
Mar 19, 2007 4.311 4.447 4.305 4.447 79,053,176 +0.15(+3.58%)
Mar 16, 2007 4.339 4.350 4.276 4.293 48,727,404 -0.02(-0.53%)
Mar 15, 2007 4.293 4.356 4.271 4.316 68,862,344 +0.05(+1.07%)
Mar 14, 2007 4.328 4.343 4.231 4.271 122,144,448 -0.07(-1.70%)
Mar 13, 2007 4.447 4.475 4.328 4.345 72,939,056 -0.10(-2.30%)
Mar 12, 2007 4.487 4.555 4.447 4.447 69,270,056 -0.06(-1.39%)
Mar 09, 2007 4.578 4.623 4.498 4.510 76,562,664 +0.00(+0.00%)
Mar 08, 2007 4.441 4.549 4.407 4.510 160,805,024 +0.18(+4.07%)
Mar 07, 2007 4.384 4.384 4.328 4.333 78,705,088 -0.01(-0.26%)
Mar 06, 2007 4.362 4.379 4.254 4.345 162,522,336 +0.03(+0.79%)
Mar 05, 2007 4.237 4.350 4.237 4.311 104,658,880 -0.01(-0.13%)
Mar 02, 2007 4.407 4.419 4.316 4.316 81,269,464 -0.10(-2.32%)
Mar 01, 2007 4.419 4.521 4.345 4.419 108,462,352 -0.08(-1.77%)
Feb 28, 2007 4.493 4.549 4.408 4.498 105,116,264 +0.07(+1.67%)
Feb 27, 2007 4.618 4.640 4.322 4.424 160,423,680 -0.27(-5.81%)
Feb 26, 2007 4.726 4.743 4.635 4.697 49,872,592 -0.02(-0.48%)
Feb 23, 2007 4.748 4.754 4.669 4.720 53,399,296 -0.03(-0.60%)
Feb 22, 2007 4.822 4.851 4.731 4.748 47,309,008 -0.07(-1.42%)
Feb 21, 2007 4.930 4.936 4.783 4.817 63,923,036 -0.10(-2.08%)
Feb 20, 2007 4.868 4.942 4.856 4.919 48,415,436 +0.07(+1.41%)
Feb 16, 2007 4.856 4.970 4.839 4.851 56,585,644 -0.04(-0.81%)
Feb 15, 2007 4.862 4.913 4.839 4.891 43,945,228 +0.05(+1.06%)
Feb 14, 2007 4.805 4.919 4.800 4.839 111,609,016 +0.03(+0.71%)
Feb 13, 2007 4.834 4.834 4.754 4.805 104,966,320 -0.11(-2.31%)
Feb 12, 2007 4.959 4.977 4.834 4.919 59,230,264 -0.05(-0.92%)
Feb 09, 2007 5.016 5.101 4.942 4.965 190,858,400 +0.10(+2.11%)
Feb 08, 2007 4.834 4.874 4.828 4.862 41,886,236 -0.01(-0.12%)
Feb 07, 2007 4.868 4.913 4.811 4.868 57,318,748 +0.01(+0.23%)
Feb 06, 2007 4.737 4.862 4.720 4.856 78,686,272 +0.12(+2.52%)
Feb 05, 2007 4.663 4.766 4.657 4.737 48,160,460 +0.06(+1.22%)
Feb 02, 2007 4.714 4.714 4.640 4.680 43,489,436 -0.03(-0.72%)
Feb 01, 2007 4.646 4.720 4.623 4.714 49,101,064 +0.09(+1.97%)
Jan 31, 2007 4.646 4.663 4.572 4.623 114,370,912 -0.04(-0.85%)
Jan 30, 2007 4.766 4.788 4.657 4.663 50,579,588 -0.10(-2.03%)
Jan 29, 2007 4.800 4.839 4.748 4.760 98,106,824 -0.03(-0.59%)
Jan 26, 2007 4.635 4.822 4.629 4.788 95,699,296 +0.11(+2.43%)
Jan 25, 2007 4.635 4.845 4.549 4.675 175,300,864 +0.01(+0.24%)
Jan 24, 2007 4.726 4.748 4.612 4.663 135,098,352 -0.06(-1.20%)
Jan 23, 2007 4.771 4.902 4.686 4.720 204,670,128 -0.06(-1.31%)
Jan 22, 2007 4.737 4.794 4.692 4.783 94,174,176 +0.06(+1.33%)
Jan 19, 2007 4.686 4.731 4.646 4.720 116,100,192 +0.07(+1.47%)
Jan 18, 2007 4.584 4.686 4.584 4.652 137,810,784 +0.08(+1.74%)
Jan 17, 2007 4.532 4.606 4.532 4.572 112,065,032 +0.06(+1.26%)
Jan 16, 2007 4.487 4.555 4.475 4.515 117,289,624 +0.03(+0.63%)
Jan 12, 2007 4.419 4.504 4.413 4.487 100,327,416 +0.07(+1.54%)
Jan 11, 2007 4.396 4.436 4.367 4.419 70,378,560 +0.02(+0.52%)
Jan 10, 2007 4.430 4.430 4.362 4.396 74,554,048 -0.03(-0.77%)
Jan 09, 2007 4.407 4.470 4.396 4.430 99,761,896 +0.03(+0.78%)
Jan 08, 2007 4.339 4.407 4.333 4.396 86,057,784 +0.06(+1.44%)
Jan 05, 2007 4.390 4.407 4.305 4.333 71,327,248 -0.05(-1.04%)
Jan 04, 2007 4.299 4.390 4.225 4.379 111,728,640 +0.11(+2.53%)
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.