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, 2007 5.134 5.163 4.898 4.898 160,980,256 -0.13(-2.63%)
Jul 30, 2007 4.795 5.036 4.749 5.031 155,580,336 +0.29(+6.20%)
Jul 27, 2007 4.708 4.818 4.651 4.737 179,923,296 +0.08(+1.73%)
Jul 26, 2007 4.668 4.795 4.547 4.656 284,548,064 +0.07(+1.51%)
Jul 25, 2007 4.789 4.789 4.576 4.587 211,057,648 -0.17(-3.51%)
Jul 24, 2007 4.835 4.846 4.754 4.754 70,201,968 -0.12(-2.36%)
Jul 23, 2007 4.869 4.910 4.806 4.869 61,054,960 +0.03(+0.71%)
Jul 20, 2007 4.962 4.967 4.800 4.835 94,713,352 -0.13(-2.67%)
Jul 19, 2007 5.036 5.036 4.921 4.967 63,274,100 +0.00(+0.00%)
Jul 18, 2007 4.996 5.002 4.898 4.967 85,522,848 -0.06(-1.15%)
Jul 17, 2007 5.111 5.140 5.013 5.025 57,555,380 -0.07(-1.47%)
Jul 16, 2007 5.186 5.203 5.088 5.100 50,097,724 -0.06(-1.23%)
Jul 13, 2007 5.169 5.186 5.088 5.163 65,530,588 +0.01(+0.11%)
Jul 12, 2007 5.140 5.209 5.105 5.157 82,857,592 +0.03(+0.67%)
Jul 11, 2007 5.238 5.261 5.071 5.123 120,745,048 -0.11(-2.09%)
Jul 10, 2007 5.284 5.353 5.226 5.232 94,722,984 +0.01(+0.11%)
Jul 09, 2007 5.272 5.318 5.221 5.226 92,123,952 -0.02(-0.33%)
Jul 06, 2007 5.301 5.313 5.226 5.244 67,240,248 -0.02(-0.44%)
Jul 05, 2007 5.382 5.387 5.215 5.267 107,671,992 -0.16(-2.87%)
Jul 03, 2007 5.422 5.457 5.330 5.422 146,247,808 -0.13(-2.28%)
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.