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

Ford Motor (NY: F )

12.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2019 7.767 7.775 7.629 7.734 69,881,248 -0.02(-0.21%)
Jul 30, 2019 7.759 7.775 7.694 7.750 45,502,104 -0.04(-0.52%)
Jul 29, 2019 7.791 7.856 7.726 7.791 44,959,656 +0.02(+0.31%)
Jul 26, 2019 7.775 7.832 7.718 7.767 58,787,876 +0.01(+0.10%)
Jul 25, 2019 7.913 7.937 7.629 7.759 164,981,648 -0.62(-7.45%)
Jul 24, 2019 8.262 8.400 8.229 8.383 75,033,040 +0.13(+1.57%)
Jul 23, 2019 8.221 8.294 8.164 8.254 91,933,624 +0.12(+1.50%)
Jul 22, 2019 8.221 8.254 8.116 8.132 44,642,488 -0.02(-0.30%)
Jul 19, 2019 8.236 8.252 8.156 8.156 48,154,344 -0.05(-0.58%)
Jul 18, 2019 8.236 8.244 8.140 8.204 32,301,062 -0.06(-0.68%)
Jul 17, 2019 8.380 8.396 8.244 8.260 31,518,332 -0.14(-1.71%)
Jul 16, 2019 8.292 8.404 8.220 8.404 36,920,532 +0.09(+1.06%)
Jul 15, 2019 8.388 8.444 8.268 8.316 42,209,296 -0.07(-0.86%)
Jul 12, 2019 8.188 8.396 8.188 8.388 50,975,528 +0.24(+2.94%)
Jul 11, 2019 8.116 8.156 8.084 8.148 34,587,368 +0.06(+0.79%)
Jul 10, 2019 8.148 8.204 8.084 8.084 36,367,068 -0.02(-0.30%)
Jul 09, 2019 8.132 8.148 8.076 8.108 31,431,840 -0.05(-0.59%)
Jul 08, 2019 8.156 8.204 8.140 8.156 29,059,174 +0.00(+0.00%)
Jul 05, 2019 8.140 8.212 8.068 8.156 26,759,792 +0.00(+0.00%)
Jul 03, 2019 8.140 8.236 8.100 8.156 24,169,464 +0.06(+0.79%)
Jul 02, 2019 8.116 8.164 8.028 8.092 37,159,596 -0.02(-0.30%)
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.