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

Ford Motor (NY: F )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2012 6.163 6.198 6.036 6.128 93,588,504 -0.06(-0.94%)
May 30, 2012 6.227 6.239 6.105 6.186 76,837,376 -0.10(-1.66%)
May 29, 2012 6.204 6.314 6.198 6.291 75,406,824 +0.14(+2.26%)
May 25, 2012 6.157 6.198 6.099 6.152 52,453,760 +0.01(+0.09%)
May 24, 2012 6.094 6.163 6.024 6.146 78,084,416 +0.10(+1.73%)
May 23, 2012 5.989 6.065 5.931 6.041 130,236,640 +0.13(+2.16%)
May 22, 2012 5.920 6.036 5.890 5.914 76,256,088 -0.01(-0.10%)
May 21, 2012 5.815 5.937 5.803 5.920 65,660,708 +0.11(+1.90%)
May 18, 2012 5.850 5.908 5.780 5.809 87,141,416 +0.00(+0.00%)
May 17, 2012 5.896 5.949 5.809 5.809 85,534,320 -0.09(-1.48%)
May 16, 2012 5.937 6.053 5.890 5.896 76,304,120 +0.01(+0.10%)
May 15, 2012 6.001 6.001 5.861 5.890 72,221,256 -0.10(-1.65%)
May 14, 2012 6.041 6.108 5.978 5.989 86,494,280 -0.15(-2.46%)
May 11, 2012 6.157 6.285 6.128 6.140 63,011,256 -0.08(-1.21%)
May 10, 2012 6.285 6.303 6.186 6.215 73,141,816 +0.01(+0.19%)
May 09, 2012 6.082 6.274 6.041 6.204 93,919,016 +0.05(+0.75%)
May 08, 2012 6.152 6.175 6.036 6.157 79,569,304 -0.03(-0.47%)
May 07, 2012 6.111 6.262 6.105 6.186 57,273,888 -0.01(-0.09%)
May 04, 2012 6.291 6.308 6.169 6.192 91,787,576 -0.15(-2.29%)
May 03, 2012 6.459 6.471 6.297 6.337 69,320,360 -0.10(-1.62%)
May 02, 2012 6.477 6.482 6.384 6.442 83,671,480 -0.08(-1.16%)
May 01, 2012 6.546 6.581 6.448 6.517 75,814,312 -0.03(-0.44%)
Apr 30, 2012 6.628 6.657 6.471 6.546 79,474,504 -0.16(-2.34%)
Apr 27, 2012 6.951 6.957 6.658 6.703 132,312,920 -0.16(-2.27%)
Apr 26, 2012 6.767 6.894 6.743 6.859 70,613,896 +0.08(+1.19%)
Apr 25, 2012 6.651 6.790 6.605 6.778 78,152,312 +0.20(+2.99%)
Apr 24, 2012 6.709 6.709 6.564 6.582 66,826,408 +0.02(+0.35%)
Apr 23, 2012 6.443 6.587 6.443 6.559 54,176,012 -0.03(-0.53%)
Apr 20, 2012 6.767 6.772 6.582 6.593 91,081,816 -0.14(-2.14%)
Apr 19, 2012 6.824 6.865 6.691 6.738 83,321,288 -0.08(-1.10%)
Apr 18, 2012 6.824 6.847 6.772 6.813 55,921,816 -0.07(-1.01%)
Apr 17, 2012 6.923 6.934 6.865 6.882 62,265,388 +0.02(+0.25%)
Apr 16, 2012 6.940 6.963 6.836 6.865 55,193,296 -0.02(-0.34%)
Apr 13, 2012 6.923 6.951 6.842 6.888 68,716,440 -0.09(-1.24%)
Apr 12, 2012 6.899 7.009 6.865 6.975 46,685,640 +0.09(+1.34%)
Apr 11, 2012 6.928 6.946 6.865 6.882 60,099,620 +0.07(+1.02%)
Apr 10, 2012 7.044 7.096 6.732 6.813 133,868,384 -0.25(-3.52%)
Apr 09, 2012 7.084 7.096 6.998 7.061 73,539,656 -0.14(-2.00%)
Apr 05, 2012 7.154 7.269 7.154 7.206 65,603,560 -0.02(-0.28%)
Apr 04, 2012 7.200 7.235 7.119 7.226 89,114,000 -0.08(-1.07%)
Apr 03, 2012 7.344 7.483 7.200 7.304 167,894,528 +0.01(+0.16%)
Apr 02, 2012 7.223 7.310 7.188 7.292 76,008,744 +0.08(+1.16%)
Mar 30, 2012 7.252 7.269 7.165 7.209 62,978,732 -0.01(-0.20%)
Mar 29, 2012 7.125 7.235 7.071 7.223 88,307,296 +0.10(+1.46%)
Mar 28, 2012 7.136 7.142 7.038 7.119 71,010,504 +0.00(+0.00%)
Mar 27, 2012 7.229 7.287 7.107 7.119 60,655,552 -0.09(-1.28%)
Mar 26, 2012 7.194 7.223 7.159 7.211 46,249,396 +0.09(+1.30%)
Mar 23, 2012 7.113 7.148 7.038 7.119 77,459,288 +0.00(+0.00%)
Mar 22, 2012 7.211 7.245 7.073 7.119 86,719,336 -0.14(-1.99%)
Mar 21, 2012 7.275 7.321 7.249 7.263 47,627,788 +0.02(+0.24%)
Mar 20, 2012 7.246 7.298 7.159 7.246 69,594,224 -0.05(-0.71%)
Mar 19, 2012 7.235 7.327 7.211 7.298 90,718,624 +0.07(+0.96%)
Mar 16, 2012 7.431 7.454 7.227 7.229 133,468,496 -0.23(-3.02%)
Mar 15, 2012 7.454 7.535 7.414 7.454 95,677,672 +0.01(+0.16%)
Mar 14, 2012 7.304 7.454 7.298 7.443 82,305,144 +0.10(+1.42%)
Mar 13, 2012 7.211 7.350 7.165 7.339 73,977,760 +0.16(+2.17%)
Mar 12, 2012 7.263 7.275 7.148 7.183 52,357,268 -0.09(-1.19%)
Mar 09, 2012 7.240 7.356 7.211 7.269 62,582,452 +0.07(+0.96%)
Mar 08, 2012 7.171 7.252 7.119 7.200 64,202,776 +0.13(+1.80%)
Mar 07, 2012 7.055 7.107 7.021 7.073 49,188,684 +0.09(+1.24%)
Mar 06, 2012 7.067 7.079 6.934 6.986 99,203,624 -0.21(-2.97%)
Mar 05, 2012 7.321 7.327 7.171 7.200 49,203,332 -0.15(-2.04%)
Mar 02, 2012 7.362 7.477 7.327 7.350 84,909,608 +0.03(+0.47%)
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.