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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing 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, 2018 7.682 7.682 7.599 7.629 50,039,388 -0.02(-0.30%)
Jul 30, 2018 7.568 7.675 7.546 7.652 47,212,220 +0.11(+1.41%)
Jul 27, 2018 7.568 7.637 7.530 7.546 60,771,320 +0.03(+0.40%)
Jul 26, 2018 7.705 7.720 7.477 7.515 136,690,832 -0.48(-5.99%)
Jul 25, 2018 7.842 8.032 7.690 7.994 121,941,912 -0.04(-0.47%)
Jul 24, 2018 7.986 8.161 7.979 8.032 62,247,132 +0.08(+0.96%)
Jul 23, 2018 8.024 8.024 7.918 7.956 45,975,340 -0.07(-0.85%)
Jul 20, 2018 8.115 8.146 7.986 8.024 54,842,140 -0.08(-1.03%)
Jul 19, 2018 8.160 8.168 8.070 8.108 53,771,896 -0.04(-0.46%)
Jul 18, 2018 8.130 8.164 8.100 8.145 48,595,704 +0.01(+0.09%)
Jul 17, 2018 8.093 8.168 8.093 8.138 50,154,008 +0.01(+0.09%)
Jul 16, 2018 8.205 8.220 8.063 8.130 61,596,468 -0.10(-1.18%)
Jul 13, 2018 8.258 8.280 8.179 8.228 48,799,052 -0.05(-0.63%)
Jul 12, 2018 8.318 8.348 8.243 8.280 36,061,560 -0.01(-0.18%)
Jul 11, 2018 8.355 8.370 8.280 8.295 40,068,584 -0.13(-1.60%)
Jul 10, 2018 8.393 8.438 8.370 8.430 28,317,396 +0.04(+0.45%)
Jul 09, 2018 8.318 8.438 8.265 8.393 31,911,236 +0.10(+1.27%)
Jul 06, 2018 8.273 8.318 8.183 8.288 34,259,212 +0.01(+0.09%)
Jul 05, 2018 8.318 8.348 8.258 8.280 40,375,476 +0.04(+0.55%)
Jul 03, 2018 8.235 8.235 8.235 0 -0.08(-0.99%)
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.