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

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 4.294 4.605 4.277 4.605 271,427,136 +0.35(+8.25%)
Jul 30, 2009 4.190 4.305 4.133 4.254 153,947,296 +0.16(+3.79%)
Jul 29, 2009 4.075 4.213 4.023 4.098 128,769,032 -0.01(-0.28%)
Jul 28, 2009 4.144 4.190 4.058 4.110 119,483,312 -0.01(-0.28%)
Jul 27, 2009 3.885 4.196 3.874 4.121 181,853,376 +0.22(+5.60%)
Jul 24, 2009 3.972 3.983 3.856 3.902 173,179,824 -0.12(-2.87%)
Jul 23, 2009 3.672 4.087 3.828 4.018 467,370,592 +0.35(+9.40%)
Jul 22, 2009 3.551 3.730 3.528 3.672 159,399,440 +0.10(+2.90%)
Jul 21, 2009 3.615 3.626 3.477 3.569 99,694,320 +0.01(+0.16%)
Jul 20, 2009 3.569 3.626 3.528 3.563 111,229,320 +0.03(+0.81%)
Jul 17, 2009 3.540 3.580 3.471 3.534 109,162,648 +0.01(+0.16%)
Jul 16, 2009 3.442 3.534 3.361 3.528 115,536,456 +0.05(+1.32%)
Jul 15, 2009 3.442 3.488 3.402 3.482 112,551,816 +0.12(+3.60%)
Jul 14, 2009 3.275 3.390 3.223 3.361 97,415,496 +0.09(+2.64%)
Jul 13, 2009 3.246 3.287 3.212 3.275 79,991,832 -0.02(-0.52%)
Jul 10, 2009 3.183 3.310 3.177 3.292 82,130,280 +0.05(+1.60%)
Jul 09, 2009 3.143 3.315 3.062 3.241 104,575,688 +0.16(+5.23%)
Jul 08, 2009 3.194 3.229 3.016 3.079 116,958,360 -0.10(-3.25%)
Jul 07, 2009 3.304 3.310 3.171 3.183 118,555,240 -0.13(-3.83%)
Jul 06, 2009 3.379 3.482 3.269 3.310 127,868,216 -0.08(-2.38%)
Jul 02, 2009 3.356 3.500 3.194 3.390 127,843,560 -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.