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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2020 4.262 4.328 4.180 4.205 113,069,976 -0.14(-3.23%)
Apr 29, 2020 4.403 4.543 4.304 4.345 152,904,096 -0.10(-2.23%)
Apr 28, 2020 4.535 4.576 4.312 4.444 128,399,968 +0.17(+4.06%)
Apr 27, 2020 4.056 4.287 4.031 4.271 110,220,832 +0.25(+6.16%)
Apr 24, 2020 4.072 4.097 3.965 4.023 65,798,396 -0.02(-0.41%)
Apr 23, 2020 3.965 4.114 3.940 4.039 74,981,736 +0.10(+2.52%)
Apr 22, 2020 4.023 4.039 3.924 3.940 75,441,784 +0.00(+0.00%)
Apr 21, 2020 4.039 4.064 3.899 3.940 99,508,816 -0.17(-4.22%)
Apr 20, 2020 4.122 4.205 4.056 4.114 85,963,208 -0.12(-2.73%)
Apr 17, 2020 4.271 4.362 4.155 4.229 111,361,192 +0.15(+3.64%)
Apr 16, 2020 4.180 4.188 4.039 4.081 71,093,528 -0.07(-1.79%)
Apr 15, 2020 4.180 4.246 4.089 4.155 90,407,728 -0.21(-4.92%)
Apr 14, 2020 4.353 4.494 4.262 4.370 90,588,000 +0.11(+2.52%)
Apr 13, 2020 4.485 4.485 4.147 4.262 120,167,688 -0.17(-3.91%)
Apr 09, 2020 4.552 4.750 4.328 4.436 212,862,160 +0.28(+6.76%)
Apr 08, 2020 4.015 4.205 3.965 4.155 141,574,352 +0.26(+6.79%)
Apr 07, 2020 4.006 4.155 3.825 3.891 139,322,800 +0.15(+3.97%)
Apr 06, 2020 3.750 3.858 3.643 3.742 123,692,064 +0.24(+6.84%)
Apr 03, 2020 3.635 3.651 3.445 3.502 103,698,776 -0.10(-2.75%)
Apr 02, 2020 3.626 3.775 3.511 3.602 110,007,096 -0.03(-0.91%)
Apr 01, 2020 3.825 3.940 3.602 3.635 144,240,640 -0.36(-8.90%)
Mar 31, 2020 4.155 4.287 3.924 3.990 280,558,880 -0.17(-3.98%)
Mar 30, 2020 4.221 4.229 4.072 4.155 118,435,656 -0.13(-3.08%)
Mar 27, 2020 4.188 4.378 4.056 4.287 128,714,624 -0.05(-1.14%)
Mar 26, 2020 4.428 4.667 4.262 4.337 167,382,864 -0.12(-2.60%)
Mar 25, 2020 4.766 4.849 4.229 4.452 240,781,616 +0.36(+8.89%)
Mar 24, 2020 3.692 4.122 3.519 4.089 176,852,928 +0.78(+23.44%)
Mar 23, 2020 3.527 3.734 3.271 3.312 163,301,584 -0.26(-7.39%)
Mar 20, 2020 3.750 3.924 3.511 3.577 156,624,128 -0.12(-3.13%)
Mar 19, 2020 3.577 3.783 3.387 3.692 153,214,176 -0.02(-0.67%)
Mar 18, 2020 3.924 3.998 3.387 3.717 152,351,168 -0.42(-10.18%)
Mar 17, 2020 4.196 4.246 3.882 4.138 126,141,648 -0.03(-0.79%)
Mar 16, 2020 4.163 4.312 4.130 4.172 133,468,048 -0.48(-10.30%)
Mar 13, 2020 4.849 4.874 4.229 4.651 151,777,792 +0.23(+5.23%)
Mar 12, 2020 4.444 4.700 4.295 4.419 108,232,656 -0.45(-9.32%)
Mar 11, 2020 5.006 5.047 4.857 4.874 119,388,800 -0.30(-5.75%)
Mar 10, 2020 5.171 5.196 4.791 5.171 123,274,336 +0.30(+6.10%)
Mar 09, 2020 4.931 5.072 4.849 4.874 125,709,496 -0.49(-9.09%)
Mar 06, 2020 5.452 5.518 5.287 5.361 133,082,672 -0.21(-3.71%)
Mar 05, 2020 5.749 5.758 5.543 5.568 94,456,632 -0.28(-4.80%)
Mar 04, 2020 5.857 5.857 5.716 5.848 85,428,864 +0.09(+1.58%)
Mar 03, 2020 6.022 6.063 5.691 5.758 117,923,944 -0.19(-3.19%)
Mar 02, 2020 5.873 5.972 5.683 5.948 117,108,936 +0.20(+3.45%)
Feb 28, 2020 5.650 5.749 5.510 5.749 141,090,112 -0.01(-0.14%)
Feb 27, 2020 5.890 6.014 5.716 5.758 143,560,464 -0.20(-3.33%)
Feb 26, 2020 6.030 6.162 5.956 5.956 111,942,192 -0.04(-0.69%)
Feb 25, 2020 6.344 6.344 5.964 5.997 131,741,288 -0.26(-4.10%)
Feb 24, 2020 6.361 6.377 6.237 6.253 133,001,888 -0.26(-4.06%)
Feb 21, 2020 6.625 6.633 6.517 6.517 70,609,152 -0.12(-1.74%)
Feb 20, 2020 6.608 6.666 6.600 6.633 63,315,848 +0.02(+0.37%)
Feb 19, 2020 6.658 6.691 6.608 6.608 77,761,992 -0.05(-0.74%)
Feb 18, 2020 6.707 6.732 6.625 6.658 78,829,680 -0.03(-0.49%)
Feb 14, 2020 6.831 6.831 6.674 6.691 56,122,404 -0.12(-1.82%)
Feb 13, 2020 6.782 6.906 6.782 6.815 81,874,368 +0.01(+0.12%)
Feb 12, 2020 6.724 6.881 6.716 6.807 134,967,056 +0.12(+1.73%)
Feb 11, 2020 6.691 6.732 6.674 6.691 97,000,896 +0.03(+0.50%)
Feb 10, 2020 6.732 6.732 6.650 6.658 86,922,880 -0.04(-0.62%)
Feb 07, 2020 6.782 6.782 6.625 6.699 118,948,080 -0.12(-1.70%)
Feb 06, 2020 6.914 6.922 6.815 6.815 83,284,920 -0.05(-0.72%)
Feb 05, 2020 6.947 7.005 6.823 6.864 176,276,752 -0.72(-9.48%)
Feb 04, 2020 7.500 7.633 7.492 7.583 103,846,328 +0.17(+2.23%)
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.