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

Ford Motor (NY: F )

12.23 -0.12 (-0.97%)
Streaming Delayed Price Updated: 12:29 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 (%)
Mar 31, 2011 8.428 8.502 8.365 8.479 73,716,032 +0.03(+0.34%)
Mar 30, 2011 8.462 8.513 8.382 8.451 71,872,800 +0.01(+0.13%)
Mar 29, 2011 8.433 8.496 8.377 8.439 58,498,204 -0.01(-0.13%)
Mar 28, 2011 8.524 8.581 8.433 8.451 72,555,384 -0.09(-1.00%)
Mar 25, 2011 8.644 8.644 8.473 8.536 103,690,752 -0.02(-0.20%)
Mar 24, 2011 8.189 8.596 8.183 8.553 225,525,280 +0.42(+5.10%)
Mar 23, 2011 8.109 8.217 7.973 8.138 113,290,360 -0.02(-0.21%)
Mar 22, 2011 8.257 8.286 8.143 8.155 78,751,168 -0.14(-1.71%)
Mar 21, 2011 8.291 8.308 8.234 8.297 81,701,448 +0.06(+0.69%)
Mar 18, 2011 8.291 8.342 8.206 8.240 113,582,056 +0.13(+1.61%)
Mar 17, 2011 8.280 8.291 8.064 8.109 138,321,024 +0.05(+0.56%)
Mar 16, 2011 8.377 8.411 7.899 8.064 223,732,448 -0.28(-3.34%)
Mar 15, 2011 8.206 8.416 8.132 8.342 191,545,296 +0.21(+2.59%)
Mar 14, 2011 8.229 8.325 8.075 8.132 114,455,208 -0.03(-0.42%)
Mar 11, 2011 7.905 8.225 7.888 8.166 127,232,144 +0.10(+1.27%)
Mar 10, 2011 8.018 8.118 7.967 8.064 188,351,728 -0.06(-0.77%)
Mar 09, 2011 8.297 8.303 8.104 8.126 119,611,816 -0.10(-1.24%)
Mar 08, 2011 7.973 8.274 7.967 8.229 187,461,232 +0.26(+3.28%)
Mar 07, 2011 8.155 8.200 7.950 7.967 185,442,528 -0.23(-2.84%)
Mar 04, 2011 8.411 8.411 8.121 8.200 143,535,104 -0.19(-2.30%)
Mar 03, 2011 8.473 8.502 8.337 8.394 117,063,368 +0.06(+0.68%)
Mar 02, 2011 8.337 8.468 8.314 8.337 117,974,200 +0.00(+0.00%)
Mar 01, 2011 8.587 8.598 8.303 8.337 130,578,048 -0.22(-2.59%)
Feb 28, 2011 8.695 8.695 8.468 8.559 95,015,608 -0.01(-0.13%)
Feb 25, 2011 8.496 8.593 8.445 8.570 137,761,728 +0.21(+2.52%)
Feb 24, 2011 8.283 8.524 8.246 8.360 211,351,920 -0.09(-1.08%)
Feb 23, 2011 8.539 8.553 8.240 8.451 280,964,256 -0.21(-2.43%)
Feb 22, 2011 8.735 8.826 8.576 8.661 171,053,104 -0.31(-3.42%)
Feb 18, 2011 9.070 9.093 8.928 8.968 120,936,968 -0.11(-1.25%)
Feb 17, 2011 9.104 9.116 9.002 9.082 94,430,072 -0.05(-0.50%)
Feb 16, 2011 9.190 9.201 9.099 9.127 105,125,888 -0.03(-0.31%)
Feb 15, 2011 9.116 9.190 9.070 9.156 90,611,448 +0.01(+0.06%)
Feb 14, 2011 9.315 9.321 9.110 9.150 122,320,168 -0.16(-1.77%)
Feb 11, 2011 9.130 9.389 9.093 9.315 166,591,920 +0.24(+2.70%)
Feb 10, 2011 9.093 9.161 9.042 9.070 114,699,904 -0.08(-0.87%)
Feb 09, 2011 9.173 9.269 9.110 9.150 108,728,440 -0.09(-0.92%)
Feb 08, 2011 9.195 9.247 9.110 9.235 104,844,056 +0.07(+0.81%)
Feb 07, 2011 9.008 9.304 8.985 9.161 207,617,760 +0.22(+2.48%)
Feb 04, 2011 9.048 9.070 8.894 8.940 139,268,464 -0.02(-0.25%)
Feb 03, 2011 8.746 8.974 8.587 8.962 269,026,560 +0.20(+2.34%)
Feb 02, 2011 9.048 9.087 8.706 8.758 328,610,560 -0.28(-3.08%)
Feb 01, 2011 9.178 9.235 9.014 9.036 314,415,840 -0.03(-0.38%)
Jan 31, 2011 9.417 9.463 8.786 9.070 483,656,288 -0.18(-1.97%)
Jan 28, 2011 10.69 10.17 9.087 9.252 844,425,152 -1.43(-13.41%)
Jan 27, 2011 10.53 10.74 10.42 10.69 118,679,184 +0.24(+2.29%)
Jan 26, 2011 10.22 10.48 10.18 10.45 117,437,896 +0.27(+2.68%)
Jan 25, 2011 10.16 10.25 10.04 10.17 82,871,456 -0.02(-0.22%)
Jan 24, 2011 10.25 10.25 10.09 10.20 90,859,272 -0.01(-0.11%)
Jan 21, 2011 10.23 10.30 10.16 10.21 85,668,512 +0.10(+0.96%)
Jan 20, 2011 10.11 10.24 9.867 10.11 164,392,368 -0.07(-0.67%)
Jan 19, 2011 10.64 10.65 10.11 10.18 156,697,408 -0.45(-4.28%)
Jan 18, 2011 10.61 10.67 10.58 10.63 69,844,616 +0.03(+0.27%)
Jan 14, 2011 10.58 10.66 10.57 10.61 88,414,696 -0.02(-0.16%)
Jan 13, 2011 10.70 10.79 10.55 10.62 176,655,376 +0.13(+1.25%)
Jan 12, 2011 10.44 10.66 10.40 10.49 116,557,376 +0.10(+0.93%)
Jan 11, 2011 10.51 10.51 10.31 10.40 107,785,536 -0.02(-0.16%)
Jan 10, 2011 10.48 10.51 10.32 10.41 114,817,624 +0.02(+0.22%)
Jan 07, 2011 10.47 10.47 10.28 10.39 174,140,432 +0.13(+1.30%)
Jan 06, 2011 10.25 10.40 10.21 10.26 169,214,080 +0.09(+0.87%)
Jan 05, 2011 9.844 10.29 9.793 10.17 197,490,832 +0.28(+2.88%)
Jan 04, 2011 9.889 10.04 9.645 9.884 187,163,792 +0.07(+0.75%)
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.