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 (%)
May 28, 2010 6.671 6.870 6.608 6.671 138,608,608 -0.15(-2.17%)
May 27, 2010 6.739 6.824 6.631 6.818 159,354,240 +0.34(+5.27%)
May 26, 2010 6.511 6.722 6.454 6.477 143,897 +0.21(+3.36%)
May 25, 2010 5.954 6.284 5.926 6.267 381,809 +0.01(+0.09%)
May 24, 2010 6.403 6.506 6.261 6.261 160,035,632 -0.14(-2.22%)
May 21, 2010 5.829 6.426 5.783 6.403 306,774,016 +0.02(+0.34%)
May 20, 2010 6.170 6.398 6.119 6.381 366,315 -0.19(-2.84%)
May 19, 2010 6.426 6.631 6.318 6.568 233,482,720 +0.00(+0.04%)
May 18, 2010 6.909 6.926 6.511 6.565 309,091 -0.23(-3.39%)
May 17, 2010 6.870 6.926 6.534 6.796 191,029,680 -0.09(-1.32%)
May 14, 2010 6.887 7.023 6.750 6.887 186,144,480 -0.18(-2.50%)
May 13, 2010 7.319 7.319 7.006 7.063 176,029,488 -0.05(-0.64%)
May 12, 2010 7.000 7.228 7.103 7.108 180,372,224 +0.11(+1.54%)
May 11, 2010 7.120 7.143 6.955 7.000 76,836 +0.09(+1.32%)
May 10, 2010 6.961 6.983 6.835 6.909 236,145,808 +0.36(+5.56%)
May 07, 2010 6.796 6.807 6.227 6.545 459,077,696 -0.06(-0.86%)
May 06, 2010 6.602 7.114 6.022 6.602 629,217 -0.30(-4.37%)
May 05, 2010 6.972 7.222 6.841 6.904 348,953,664 -0.40(-5.53%)
May 04, 2010 7.433 7.438 7.251 7.307 174,354 -0.26(-3.38%)
May 03, 2010 7.495 7.671 7.495 7.563 187,008,832 +0.16(+2.15%)
Apr 30, 2010 7.757 7.808 7.370 7.404 257,304,336 -0.32(-4.12%)
Apr 29, 2010 7.649 7.791 7.609 7.723 193,458,000 +0.19(+2.49%)
Apr 28, 2010 7.615 7.649 7.336 7.535 365,627,552 -0.18(-2.36%)
Apr 27, 2010 8.212 8.246 7.478 7.717 158,496 -0.51(-6.16%)
Apr 26, 2010 8.183 8.286 8.121 8.223 215,676,400 +0.14(+1.76%)
Apr 23, 2010 8.075 8.183 8.024 8.081 161,783,136 +0.01(+0.07%)
Apr 22, 2010 7.961 8.092 7.876 8.075 164,064,896 +0.04(+0.50%)
Apr 21, 2010 7.973 8.047 7.916 8.035 604,154 +0.13(+1.58%)
Apr 20, 2010 7.802 7.927 7.774 7.910 155,119 +0.18(+2.28%)
Apr 19, 2010 7.609 7.819 7.598 7.734 168,424,592 +0.10(+1.34%)
Apr 16, 2010 7.870 7.916 7.563 7.632 263,145,328 -0.19(-2.47%)
Apr 15, 2010 7.632 7.893 7.626 7.825 279,628,736 +0.23(+3.07%)
Apr 14, 2010 7.347 7.637 7.313 7.592 269,977,280 +0.32(+4.38%)
Apr 13, 2010 7.251 7.330 7.228 7.273 124,779,904 +0.01(+0.16%)
Apr 12, 2010 7.234 7.285 7.188 7.262 89,104,128 +0.03(+0.39%)
Apr 09, 2010 7.239 7.302 7.171 7.234 106,226,704 +0.05(+0.71%)
Apr 08, 2010 7.137 7.228 7.017 7.182 136,214,624 +0.03(+0.40%)
Apr 07, 2010 7.216 7.290 7.126 7.154 154,737,280 -0.07(-0.95%)
Apr 06, 2010 7.268 7.325 7.165 7.222 134,278,928 -0.11(-1.47%)
Apr 05, 2010 7.330 7.347 7.256 7.330 156,270,304 +0.15(+2.06%)
Apr 01, 2010 7.302 7.182 7.182 7.182 374,469,952 +0.03(+0.48%)
Mar 31, 2010 7.290 7.364 7.063 7.148 762,081,280 -0.40(-5.35%)
Mar 30, 2010 7.706 7.757 7.495 7.552 249,677,440 -0.20(-2.57%)
Mar 29, 2010 7.791 7.896 7.615 7.751 277,999,072 -0.13(-1.66%)
Mar 26, 2010 7.899 7.950 7.825 7.882 106,212,200 +0.03(+0.43%)
Mar 25, 2010 7.905 8.030 7.825 7.848 156,227,040 -0.06(-0.72%)
Mar 24, 2010 7.831 7.990 7.825 7.905 161,369,728 +0.00(+0.00%)
Mar 23, 2010 8.058 8.132 7.853 7.905 293,256,320 -0.05(-0.64%)
Mar 22, 2010 7.381 7.961 7.285 7.956 299,497,760 +0.40(+5.27%)
Mar 19, 2010 7.910 7.916 7.416 7.558 443,861,856 -0.25(-3.20%)
Mar 18, 2010 8.092 8.269 7.762 7.808 412,697,504 -0.21(-2.62%)
Mar 17, 2010 7.706 8.047 7.706 8.018 241,209,520 +0.35(+4.52%)
Mar 16, 2010 7.671 7.683 7.575 7.671 131,308,064 +0.05(+0.67%)
Mar 15, 2010 7.643 7.649 7.575 7.620 167,090,688 +0.03(+0.45%)
Mar 12, 2010 7.404 7.603 7.381 7.586 184,236,544 +0.24(+3.33%)
Mar 11, 2010 7.273 7.376 7.251 7.342 104,291,512 +0.05(+0.70%)
Mar 10, 2010 7.325 7.364 7.279 7.290 99,877,632 +0.01(+0.16%)
Mar 09, 2010 7.296 7.410 7.239 7.279 147,501,344 -0.07(-1.01%)
Mar 08, 2010 7.359 7.370 7.273 7.353 138,674,048 -0.04(-0.54%)
Mar 05, 2010 7.347 7.416 7.296 7.393 188,016,704 +0.12(+1.64%)
Mar 04, 2010 7.216 7.279 7.120 7.273 157,661,952 +0.06(+0.79%)
Mar 03, 2010 7.086 7.296 7.023 7.216 275,855,232 +0.24(+3.51%)
Mar 02, 2010 7.177 7.211 6.926 6.972 340,221,888 -0.09(-1.21%)
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.