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, 2015 9.716 9.723 9.428 9.492 51,016,444 -0.17(-1.79%)
Jul 30, 2015 9.736 9.793 9.576 9.665 54,599,880 -0.07(-0.72%)
Jul 29, 2015 9.492 9.793 9.480 9.736 81,426,112 +0.34(+3.61%)
Jul 28, 2015 9.479 9.504 9.253 9.396 89,001,536 +0.18(+1.92%)
Jul 27, 2015 9.092 9.251 9.016 9.219 69,201,128 +0.10(+1.11%)
Jul 24, 2015 9.327 9.333 9.073 9.118 41,115,692 -0.14(-1.51%)
Jul 23, 2015 9.346 9.422 9.244 9.257 46,459,472 +0.12(+1.32%)
Jul 22, 2015 9.181 9.194 9.092 9.137 48,778,232 -0.06(-0.62%)
Jul 21, 2015 9.206 9.219 9.156 9.194 30,503,878 -0.04(-0.41%)
Jul 20, 2015 9.320 9.346 9.206 9.232 40,132,392 -0.08(-0.82%)
Jul 17, 2015 9.194 9.308 9.175 9.308 50,059,952 +0.08(+0.82%)
Jul 16, 2015 9.339 9.371 9.156 9.232 53,550,780 -0.11(-1.22%)
Jul 15, 2015 9.396 9.415 9.259 9.346 34,551,796 -0.04(-0.41%)
Jul 14, 2015 9.320 9.415 9.244 9.384 32,875,418 +0.11(+1.16%)
Jul 13, 2015 9.276 9.282 9.137 9.276 31,307,336 +0.10(+1.11%)
Jul 10, 2015 9.175 9.213 9.079 9.175 31,713,314 +0.10(+1.05%)
Jul 09, 2015 9.251 9.263 9.041 9.079 46,809,468 -0.03(-0.28%)
Jul 08, 2015 9.295 9.327 9.041 9.105 66,694,156 -0.30(-3.23%)
Jul 07, 2015 9.358 9.437 9.200 9.409 44,430,492 +0.04(+0.41%)
Jul 06, 2015 9.346 9.441 9.314 9.371 35,684,552 -0.05(-0.54%)
Jul 02, 2015 9.510 9.422 9.422 9.422 29,170,408 -0.08(-0.80%)
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.