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 (%)
Sep 30, 2009 4.254 4.265 4.060 4.100 168,656,288 -0.14(-3.22%)
Sep 29, 2009 4.259 4.265 4.185 4.237 82,142,184 +0.02(+0.54%)
Sep 28, 2009 4.185 4.265 4.168 4.214 80,595,440 +0.07(+1.65%)
Sep 25, 2009 4.174 4.237 4.094 4.146 108,864,872 -0.02(-0.55%)
Sep 24, 2009 4.282 4.293 4.100 4.168 155,326,832 -0.02(-0.41%)
Sep 23, 2009 4.094 4.316 4.083 4.185 244,922,704 +0.20(+4.99%)
Sep 22, 2009 3.935 4.032 3.924 3.986 97,571,200 +0.10(+2.64%)
Sep 21, 2009 3.912 3.935 3.839 3.884 92,817,624 -0.06(-1.58%)
Sep 18, 2009 3.975 4.015 3.941 3.947 93,781,384 -0.14(-3.34%)
Sep 17, 2009 4.009 4.123 3.895 4.083 181,640,432 +0.07(+1.80%)
Sep 16, 2009 4.174 4.185 3.992 4.011 187,992,176 -0.08(-2.05%)
Sep 15, 2009 4.203 4.231 4.094 4.094 89,149,456 -0.11(-2.57%)
Sep 14, 2009 4.151 4.208 4.083 4.203 60,697,460 +0.03(+0.82%)
Sep 11, 2009 4.242 4.288 4.151 4.168 85,792,032 -0.06(-1.48%)
Sep 10, 2009 4.225 4.254 4.180 4.231 59,833,940 +0.03(+0.68%)
Sep 09, 2009 4.163 4.276 4.123 4.203 83,494,624 +0.05(+1.23%)
Sep 08, 2009 4.282 4.293 4.134 4.151 79,985,408 -0.07(-1.75%)
Sep 04, 2009 4.259 4.293 4.134 4.225 74,804,968 -0.03(-0.67%)
Sep 03, 2009 4.060 4.276 3.964 4.254 153,048,560 +0.26(+6.40%)
Sep 02, 2009 4.083 4.100 3.907 3.998 115,872,312 -0.12(-2.89%)
Sep 01, 2009 4.271 4.419 4.055 4.117 180,602,416 -0.21(-4.75%)
Aug 31, 2009 4.322 4.345 4.248 4.322 76,962,904 -0.07(-1.68%)
Aug 28, 2009 4.396 4.436 4.373 4.396 77,812,944 +0.03(+0.78%)
Aug 27, 2009 4.356 4.384 4.242 4.362 109,905,328 +0.03(+0.79%)
Aug 26, 2009 4.328 4.345 4.214 4.328 78,187,456 +0.01(+0.26%)
Aug 25, 2009 4.225 4.350 4.225 4.316 94,068,560 +0.10(+2.43%)
Aug 24, 2009 4.407 4.441 4.157 4.214 164,390,240 -0.19(-4.26%)
Aug 21, 2009 4.430 4.453 4.333 4.402 97,213,944 +0.03(+0.78%)
Aug 20, 2009 4.379 4.402 4.356 4.367 51,989,136 +0.02(+0.39%)
Aug 19, 2009 4.265 4.407 4.265 4.350 83,346,720 +0.01(+0.13%)
Aug 18, 2009 4.276 4.407 4.254 4.345 127,212,224 +0.16(+3.95%)
Aug 17, 2009 4.271 4.333 4.055 4.180 138,253,408 -0.27(-6.13%)
Aug 14, 2009 4.538 4.555 4.407 4.453 102,025,312 -0.04(-0.89%)
Aug 13, 2009 4.464 4.504 4.379 4.493 154,723,952 +0.11(+2.60%)
Aug 12, 2009 4.464 4.532 4.373 4.379 129,633,536 -0.06(-1.41%)
Aug 11, 2009 4.350 4.510 4.345 4.441 143,625,344 +0.05(+1.17%)
Aug 10, 2009 4.515 4.527 4.333 4.390 158,755,408 -0.16(-3.62%)
Aug 07, 2009 4.737 4.743 4.549 4.555 167,743,632 -0.03(-0.74%)
Aug 06, 2009 4.845 4.862 4.498 4.589 232,765,472 -0.21(-4.38%)
Aug 05, 2009 4.839 4.879 4.731 4.800 170,872,560 +0.10(+2.04%)
Aug 04, 2009 4.777 4.839 4.601 4.704 215,262,336 -0.03(-0.71%)
Aug 03, 2009 4.919 5.038 4.720 4.737 432,987,936 +0.19(+4.12%)
Jul 31, 2009 4.242 4.549 4.225 4.549 274,723,808 +0.35(+8.25%)
Jul 30, 2009 4.140 4.254 4.083 4.203 155,817,104 +0.15(+3.79%)
Jul 29, 2009 4.026 4.163 3.975 4.049 130,333,024 -0.01(-0.28%)
Jul 28, 2009 4.094 4.140 4.009 4.060 120,934,528 -0.01(-0.28%)
Jul 27, 2009 3.839 4.146 3.827 4.072 184,062,112 +0.22(+5.60%)
Jul 24, 2009 3.924 3.935 3.810 3.856 175,283,216 -0.11(-2.87%)
Jul 23, 2009 3.628 4.038 3.782 3.969 473,047,168 +0.34(+9.40%)
Jul 22, 2009 3.509 3.685 3.486 3.628 161,335,472 +0.10(+2.90%)
Jul 21, 2009 3.571 3.583 3.435 3.526 100,905,184 +0.01(+0.16%)
Jul 20, 2009 3.526 3.583 3.486 3.520 112,580,288 +0.03(+0.81%)
Jul 17, 2009 3.497 3.537 3.429 3.492 110,488,504 +0.01(+0.16%)
Jul 16, 2009 3.401 3.492 3.321 3.486 116,939,728 +0.05(+1.32%)
Jul 15, 2009 3.401 3.446 3.361 3.440 113,918,840 +0.12(+3.60%)
Jul 14, 2009 3.236 3.349 3.185 3.321 98,598,680 +0.09(+2.64%)
Jul 13, 2009 3.207 3.247 3.173 3.236 80,963,384 -0.02(-0.52%)
Jul 10, 2009 3.145 3.270 3.139 3.253 83,127,808 +0.05(+1.60%)
Jul 09, 2009 3.105 3.276 3.025 3.202 105,845,832 +0.16(+5.23%)
Jul 08, 2009 3.156 3.190 2.980 3.042 118,378,904 -0.10(-3.25%)
Jul 07, 2009 3.264 3.270 3.133 3.145 119,995,176 -0.13(-3.83%)
Jul 06, 2009 3.338 3.440 3.230 3.270 129,421,264 -0.08(-2.38%)
Jul 02, 2009 3.315 3.458 3.156 3.349 129,396,312 -0.01(-0.34%)
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.