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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2019 7.077 7.094 7.011 7.086 35,299,116 +0.04(+0.59%)
Oct 30, 2019 7.127 7.127 7.028 7.045 34,771,076 -0.08(-1.16%)
Oct 29, 2019 7.086 7.185 7.086 7.127 44,575,552 +0.02(+0.35%)
Oct 28, 2019 7.226 7.226 7.077 7.102 48,042,104 -0.09(-1.26%)
Oct 25, 2019 7.152 7.218 7.110 7.193 62,279,900 +0.10(+1.40%)
Oct 24, 2019 7.317 7.333 7.053 7.094 146,792,112 -0.50(-6.62%)
Oct 23, 2019 7.432 7.597 7.399 7.597 56,507,312 +0.12(+1.54%)
Oct 22, 2019 7.432 7.539 7.391 7.482 43,637,980 +0.03(+0.44%)
Oct 21, 2019 7.581 7.622 7.432 7.449 40,990,108 -0.09(-1.20%)
Oct 18, 2019 7.377 7.564 7.377 7.539 52,284,996 +0.15(+1.98%)
Oct 17, 2019 7.401 7.418 7.328 7.393 35,301,236 +0.03(+0.44%)
Oct 16, 2019 7.393 7.458 7.353 7.361 33,745,112 +0.00(+0.00%)
Oct 15, 2019 7.174 7.385 7.126 7.361 38,246,952 +0.20(+2.83%)
Oct 14, 2019 7.158 7.174 7.109 7.158 31,351,568 +0.03(+0.46%)
Oct 11, 2019 7.085 7.199 7.085 7.126 42,153,564 +0.13(+1.86%)
Oct 10, 2019 6.963 7.020 6.915 6.996 34,769,556 +0.05(+0.70%)
Oct 09, 2019 6.988 7.012 6.947 6.947 20,917,758 +0.02(+0.23%)
Oct 08, 2019 7.020 7.028 6.898 6.931 38,930,972 -0.11(-1.61%)
Oct 07, 2019 7.061 7.134 6.988 7.044 36,339,216 -0.05(-0.69%)
Oct 04, 2019 7.077 7.109 7.028 7.093 34,620,328 +0.02(+0.34%)
Oct 03, 2019 6.939 7.069 6.858 7.069 50,825,600 +0.08(+1.16%)
Oct 02, 2019 7.182 7.190 6.850 6.988 84,136,880 -0.24(-3.26%)
Oct 01, 2019 7.458 7.499 7.199 7.223 48,882,972 -0.21(-2.84%)
Sep 30, 2019 7.401 7.474 7.385 7.434 27,715,362 +0.06(+0.88%)
Sep 27, 2019 7.418 7.791 7.353 7.369 39,999,576 -0.05(-0.66%)
Sep 26, 2019 7.491 7.491 7.361 7.418 32,767,852 -0.05(-0.65%)
Sep 25, 2019 7.385 7.491 7.377 7.466 25,328,392 +0.07(+0.99%)
Sep 24, 2019 7.458 7.491 7.345 7.393 40,867,188 -0.04(-0.55%)
Sep 23, 2019 7.410 7.491 7.369 7.434 29,066,640 -0.01(-0.11%)
Sep 20, 2019 7.410 7.548 7.393 7.442 46,967,484 +0.06(+0.77%)
Sep 19, 2019 7.556 7.572 7.385 7.385 35,890,560 -0.12(-1.62%)
Sep 18, 2019 7.515 7.596 7.483 7.507 30,156,380 -0.02(-0.32%)
Sep 17, 2019 7.523 7.556 7.450 7.531 33,898,492 -0.02(-0.22%)
Sep 16, 2019 7.596 7.669 7.499 7.548 61,673,992 -0.12(-1.59%)
Sep 13, 2019 7.686 7.783 7.661 7.669 33,467,740 +0.03(+0.43%)
Sep 12, 2019 7.596 7.694 7.564 7.637 43,970,548 -0.01(-0.11%)
Sep 11, 2019 7.539 7.653 7.539 7.645 41,984,996 +0.00(+0.00%)
Sep 10, 2019 7.369 7.645 7.337 7.645 86,950,472 -0.10(-1.26%)
Sep 09, 2019 7.621 7.832 7.621 7.742 59,190,604 +0.16(+2.14%)
Sep 06, 2019 7.604 7.637 7.466 7.580 35,992,496 +0.00(+0.00%)
Sep 05, 2019 7.507 7.629 7.507 7.580 45,147,008 +0.11(+1.52%)
Sep 04, 2019 7.442 7.491 7.361 7.466 33,772,056 +0.08(+1.10%)
Sep 03, 2019 7.450 7.466 7.337 7.385 32,445,666 -0.06(-0.76%)
Aug 30, 2019 7.442 7.491 7.385 7.442 39,504,852 +0.04(+0.55%)
Aug 29, 2019 7.385 7.418 7.328 7.401 27,128,390 +0.10(+1.33%)
Aug 28, 2019 7.077 7.337 7.061 7.304 43,308,416 +0.19(+2.74%)
Aug 27, 2019 7.215 7.231 7.101 7.109 28,374,868 -0.05(-0.68%)
Aug 26, 2019 7.207 7.231 7.134 7.158 39,294,260 +0.04(+0.57%)
Aug 23, 2019 7.215 7.296 7.085 7.117 55,433,240 -0.22(-2.99%)
Aug 22, 2019 7.345 7.418 7.320 7.337 25,847,856 +0.00(+0.00%)
Aug 21, 2019 7.320 7.345 7.280 7.337 25,181,992 +0.06(+0.89%)
Aug 20, 2019 7.304 7.361 7.247 7.272 30,939,450 -0.06(-0.78%)
Aug 19, 2019 7.345 7.385 7.320 7.328 26,910,398 +0.06(+0.78%)
Aug 16, 2019 7.239 7.304 7.150 7.272 33,724,776 +0.08(+1.13%)
Aug 15, 2019 7.353 7.353 7.126 7.190 50,122,100 -0.11(-1.56%)
Aug 14, 2019 7.410 7.426 7.272 7.304 56,633,452 -0.21(-2.81%)
Aug 13, 2019 7.539 7.645 7.450 7.515 34,887,072 -0.02(-0.32%)
Aug 12, 2019 7.621 7.653 7.531 7.539 26,549,964 -0.13(-1.69%)
Aug 09, 2019 7.742 7.775 7.621 7.669 47,734,520 -0.09(-1.15%)
Aug 08, 2019 7.759 7.807 7.718 7.759 31,382,558 +0.02(+0.31%)
Aug 07, 2019 7.653 7.759 7.564 7.734 53,035,112 +0.04(+0.53%)
Aug 06, 2019 7.645 7.718 7.596 7.694 63,889,508 +0.20(+2.71%)
Aug 05, 2019 7.450 7.523 7.353 7.491 59,081,628 -0.04(-0.54%)
Aug 02, 2019 7.515 7.580 7.474 7.531 51,129,820 -0.02(-0.32%)
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.