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: 6:30 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 (%)
Jan 31, 2014 9.046 9.052 8.932 8.968 107,136,640 -0.17(-1.90%)
Jan 30, 2014 9.250 9.262 9.100 9.142 54,431,036 -0.01(-0.07%)
Jan 29, 2014 9.280 9.310 9.112 9.148 87,071,424 -0.20(-2.15%)
Jan 28, 2014 9.343 9.521 9.224 9.348 96,935,560 +0.01(+0.06%)
Jan 27, 2014 9.456 9.461 9.230 9.343 86,059,976 -0.07(-0.76%)
Jan 24, 2014 9.628 9.640 9.384 9.414 111,415,840 -0.36(-3.65%)
Jan 23, 2014 9.806 9.830 9.699 9.771 63,584,868 -0.07(-0.73%)
Jan 22, 2014 9.777 9.884 9.735 9.842 47,910,256 +0.08(+0.85%)
Jan 21, 2014 9.896 9.919 9.729 9.759 59,848,644 -0.07(-0.67%)
Jan 17, 2014 9.979 9.824 9.824 9.824 62,473,340 -0.12(-1.26%)
Jan 16, 2014 9.913 9.967 9.848 9.949 64,583,772 +0.02(+0.18%)
Jan 15, 2014 9.753 9.949 9.723 9.931 107,807,800 +0.18(+1.83%)
Jan 14, 2014 9.699 9.771 9.616 9.753 73,876,568 +0.17(+1.80%)
Jan 13, 2014 9.735 9.830 9.563 9.580 96,772,808 +0.02(+0.25%)
Jan 10, 2014 9.521 9.580 9.479 9.557 75,907,824 +0.14(+1.45%)
Jan 09, 2014 9.414 9.527 9.378 9.420 113,952,728 +0.18(+1.93%)
Jan 08, 2014 9.277 9.343 9.224 9.241 81,471,864 +0.10(+1.04%)
Jan 07, 2014 9.354 9.360 9.128 9.146 91,098,592 -0.12(-1.28%)
Jan 06, 2014 9.348 9.372 9.230 9.265 71,605,936 +0.04(+0.45%)
Jan 03, 2014 9.230 9.301 9.099 9.224 77,568,160 +0.04(+0.45%)
Jan 02, 2014 9.170 9.188 9.087 9.182 52,984,316 +0.01(+0.06%)
Dec 31, 2013 9.093 9.176 9.176 9.176 46,796,024 +0.09(+0.98%)
Dec 30, 2013 9.134 9.170 9.069 9.087 55,095,072 -0.01(-0.13%)
Dec 27, 2013 9.128 9.128 9.069 9.099 36,728,344 -0.02(-0.20%)
Dec 26, 2013 9.057 9.123 9.051 9.117 41,905,508 +0.08(+0.92%)
Dec 24, 2013 9.039 9.057 8.980 9.033 38,074,120 +0.02(+0.26%)
Dec 23, 2013 9.212 9.218 8.992 9.010 99,474,496 -0.16(-1.75%)
Dec 20, 2013 9.128 9.218 9.111 9.170 103,429,608 +0.07(+0.78%)
Dec 19, 2013 9.218 9.218 9.069 9.099 142,189,728 -0.21(-2.24%)
Dec 18, 2013 9.931 9.515 9.021 9.307 370,287,648 -0.62(-6.29%)
Dec 17, 2013 10.03 10.10 9.907 9.931 68,036,488 -0.10(-0.95%)
Dec 16, 2013 9.943 10.07 9.937 10.03 63,777,088 +0.16(+1.63%)
Dec 13, 2013 9.800 9.985 9.789 9.866 81,615,176 +0.12(+1.22%)
Dec 12, 2013 9.729 9.789 9.634 9.747 51,889,828 -0.01(-0.12%)
Dec 11, 2013 9.836 9.878 9.711 9.759 63,616,320 -0.07(-0.73%)
Dec 10, 2013 9.842 9.925 9.818 9.830 51,285,408 -0.02(-0.18%)
Dec 09, 2013 9.919 9.985 9.812 9.848 57,735,076 -0.08(-0.84%)
Dec 06, 2013 10.06 10.08 9.881 9.931 55,933,836 -0.02(-0.24%)
Dec 05, 2013 9.907 10.03 9.824 9.955 75,213,920 +0.07(+0.72%)
Dec 04, 2013 9.878 9.967 9.806 9.884 67,378,616 +0.04(+0.36%)
Dec 03, 2013 10.14 10.23 9.765 9.848 125,495,752 -0.30(-2.93%)
Dec 02, 2013 10.18 10.23 10.13 10.15 46,632,120 -0.01(-0.12%)
Nov 29, 2013 10.15 10.22 10.13 10.16 25,086,866 +0.03(+0.29%)
Nov 27, 2013 10.03 10.16 9.997 10.13 53,069,424 +0.10(+0.95%)
Nov 26, 2013 10.14 10.14 10.02 10.03 44,402,500 -0.04(-0.41%)
Nov 25, 2013 10.17 10.19 10.07 10.07 42,241,048 -0.04(-0.41%)
Nov 22, 2013 10.18 10.19 10.11 10.12 50,101,584 -0.05(-0.47%)
Nov 21, 2013 10.12 10.20 10.10 10.16 55,559,748 +0.10(+1.00%)
Nov 20, 2013 10.04 10.16 10.01 10.06 52,256,924 +0.03(+0.30%)
Nov 19, 2013 10.10 10.13 10.00 10.03 45,017,840 -0.07(-0.65%)
Nov 18, 2013 10.15 10.22 10.06 10.10 52,391,480 -0.05(-0.53%)
Nov 15, 2013 10.19 10.20 10.11 10.15 55,668,256 -0.01(-0.12%)
Nov 14, 2013 10.18 10.23 10.12 10.16 59,654,528 -0.01(-0.06%)
Nov 13, 2013 9.907 10.17 9.896 10.17 65,733,236 +0.23(+2.27%)
Nov 12, 2013 9.991 10.02 9.907 9.943 52,805,456 -0.10(-1.01%)
Nov 11, 2013 10.03 10.19 9.949 10.04 49,678,156 +0.02(+0.24%)
Nov 08, 2013 9.907 10.03 9.878 10.02 65,559,404 +0.18(+1.81%)
Nov 07, 2013 10.06 10.06 9.830 9.842 79,798,432 -0.21(-2.13%)
Nov 06, 2013 10.20 10.23 10.02 10.06 62,249,792 -0.11(-1.05%)
Nov 05, 2013 10.04 10.19 10.01 10.16 73,062,616 +0.05(+0.53%)
Nov 04, 2013 10.09 10.12 9.979 10.11 57,101,028 +0.07(+0.65%)
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.