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

Ford Motor (NY: F )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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.