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

Ford Motor (NY: F )

12.19 -0.16 (-1.34%)
Streaming Delayed Price Updated: 2:28 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, 2020 4.220 4.354 3.985 4.052 276,255,840 -0.17(-3.98%)
Mar 30, 2020 4.287 4.295 4.136 4.220 116,619,152 -0.13(-3.08%)
Mar 27, 2020 4.253 4.446 4.119 4.354 126,740,472 -0.05(-1.14%)
Mar 26, 2020 4.497 4.740 4.329 4.404 164,815,632 -0.12(-2.60%)
Mar 25, 2020 4.841 4.924 4.295 4.522 237,088,656 +0.37(+8.89%)
Mar 24, 2020 3.750 4.186 3.574 4.153 174,140,464 +0.79(+23.44%)
Mar 23, 2020 3.582 3.792 3.322 3.364 160,796,960 -0.27(-7.39%)
Mar 20, 2020 3.809 3.985 3.565 3.632 154,221,920 -0.12(-3.13%)
Mar 19, 2020 3.632 3.842 3.440 3.750 150,864,256 -0.03(-0.67%)
Mar 18, 2020 3.985 4.060 3.440 3.775 150,014,496 -0.43(-10.18%)
Mar 17, 2020 4.262 4.312 3.943 4.203 124,206,960 -0.03(-0.79%)
Mar 16, 2020 4.228 4.379 4.195 4.237 131,420,992 -0.49(-10.30%)
Mar 13, 2020 4.924 4.950 4.295 4.723 149,449,904 +0.23(+5.23%)
Mar 12, 2020 4.513 4.773 4.362 4.488 106,572,648 -0.46(-9.32%)
Mar 11, 2020 5.084 5.126 4.933 4.950 117,557,688 -0.30(-5.75%)
Mar 10, 2020 5.252 5.277 4.866 5.252 121,383,624 +0.30(+6.10%)
Mar 09, 2020 5.008 5.151 4.924 4.950 123,781,440 -0.49(-9.09%)
Mar 06, 2020 5.537 5.604 5.369 5.445 131,041,528 -0.21(-3.71%)
Mar 05, 2020 5.839 5.847 5.629 5.654 93,007,912 -0.29(-4.80%)
Mar 04, 2020 5.948 5.948 5.805 5.939 84,118,608 +0.09(+1.58%)
Mar 03, 2020 6.116 6.158 5.780 5.847 116,115,288 -0.19(-3.19%)
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.