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

Ford Motor (NY: F )

12.14 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2010 7.043 7.172 7.022 7.047 74,018,256 -0.05(-0.70%)
Sep 29, 2010 7.166 7.195 7.068 7.097 149,990 -0.11(-1.52%)
Sep 28, 2010 7.183 7.212 7.062 7.206 24,714 +0.02(+0.32%)
Sep 27, 2010 7.235 7.252 7.172 7.183 50,027,612 -0.05(-0.64%)
Sep 24, 2010 7.149 7.235 7.129 7.229 74,094,928 +0.14(+2.03%)
Sep 23, 2010 7.085 7.166 6.993 7.085 81,399,104 -0.04(-0.57%)
Sep 22, 2010 7.154 7.218 7.074 7.126 92,225,312 -0.10(-1.35%)
Sep 21, 2010 7.212 7.339 7.201 7.224 116,688 -0.01(-0.16%)
Sep 20, 2010 7.224 7.252 7.126 7.235 86,544,872 +0.05(+0.64%)
Sep 17, 2010 7.189 7.218 7.103 7.189 119,799,456 +0.36(+5.22%)
Sep 15, 2010 6.867 6.884 6.769 6.832 93,652,112 -0.06(-0.92%)
Sep 14, 2010 6.884 6.936 6.844 6.895 24,582 -0.01(-0.08%)
Sep 13, 2010 6.867 6.907 6.815 6.901 63,691,772 +0.12(+1.70%)
Sep 10, 2010 6.798 6.898 6.763 6.786 65,774,584 +0.02(+0.34%)
Sep 09, 2010 6.884 6.930 6.700 6.763 18,555 -0.03(-0.42%)
Sep 08, 2010 6.798 6.878 6.734 6.792 84,502 +0.00(+0.00%)
Sep 07, 2010 6.913 6.947 6.780 6.792 60,250 -0.16(-2.24%)
Sep 03, 2010 6.838 6.988 6.815 6.947 113,352,712 +0.21(+3.07%)
Sep 02, 2010 6.723 6.809 6.660 6.740 75,116 +0.06(+0.86%)
Sep 01, 2010 6.636 6.844 6.596 6.683 142,344,240 +0.20(+3.11%)
Aug 31, 2010 6.452 6.596 6.406 6.481 451,799 -0.06(-0.88%)
Aug 30, 2010 6.665 6.723 6.533 6.539 61,574,780 +0.07(+1.07%)
Aug 27, 2010 6.720 6.746 6.360 6.470 110,442,848 -0.06(-0.88%)
Aug 26, 2010 6.608 6.654 6.412 6.527 256,555 +0.01(+0.18%)
Aug 25, 2010 6.354 6.562 6.303 6.516 6,070 +0.04(+0.69%)
Aug 24, 2010 6.493 6.613 6.383 6.471 95,746 -0.21(-3.17%)
Aug 23, 2010 6.815 6.849 6.677 6.683 73,706,776 -0.09(-1.36%)
Aug 20, 2010 6.821 6.849 6.677 6.775 88,283,320 -0.07(-1.01%)
Aug 19, 2010 6.982 7.022 6.809 6.844 94,783 -0.18(-2.54%)
Aug 18, 2010 7.005 7.074 6.793 7.022 65,585 +0.02(+0.33%)
Aug 17, 2010 7.022 7.123 6.942 6.999 62,267 +0.10(+1.42%)
Aug 16, 2010 6.884 6.993 6.838 6.901 103,014,600 -0.09(-1.32%)
Aug 13, 2010 6.993 7.120 6.982 6.993 72,336,176 -0.07(-0.98%)
Aug 12, 2010 6.924 7.131 6.849 7.062 118,149,192 -0.08(-1.13%)
Aug 11, 2010 7.281 7.293 7.097 7.143 180,126 -0.32(-4.24%)
Aug 10, 2010 7.454 7.500 7.367 7.460 18,350 -0.05(-0.69%)
Aug 09, 2010 7.552 7.552 7.437 7.511 67,846,072 +0.01(+0.08%)
Aug 06, 2010 7.506 7.511 7.367 7.506 95,041,984 +0.03(+0.46%)
Aug 05, 2010 7.511 7.511 7.425 7.471 89,518,824 -0.07(-0.99%)
Aug 04, 2010 7.483 7.601 7.454 7.546 58,304 +0.12(+1.55%)
Aug 03, 2010 7.529 7.621 7.350 7.431 279,655 -0.14(-1.90%)
Aug 02, 2010 7.517 7.598 7.448 7.575 133,889,560 +0.22(+3.05%)
Jul 30, 2010 7.350 7.488 7.241 7.350 138,189,744 -0.12(-1.54%)
Jul 29, 2010 7.500 7.546 7.321 7.465 30,039 +0.03(+0.46%)
Jul 28, 2010 7.431 7.529 7.402 7.431 19,441 -0.07(-0.92%)
Jul 27, 2010 7.500 7.586 7.396 7.500 158,578 +0.05(+0.70%)
Jul 26, 2010 7.379 7.569 7.339 7.448 217,998,688 +0.13(+1.73%)
Jul 23, 2010 6.959 7.339 7.108 7.321 280,772,960 +0.36(+5.21%)
Jul 22, 2010 6.769 7.034 6.763 6.959 139,067 +0.31(+4.68%)
Jul 21, 2010 6.803 6.838 6.579 6.648 117,390,224 -0.12(-1.70%)
Jul 20, 2010 6.763 6.769 6.475 6.763 92,156,960 +0.16(+2.35%)
Jul 19, 2010 6.527 6.660 6.464 6.608 86,571,800 +0.08(+1.23%)
Jul 16, 2010 6.527 6.780 6.504 6.527 119,714,120 -0.23(-3.41%)
Jul 15, 2010 6.826 6.849 6.625 6.757 114,584,872 -0.04(-0.59%)
Jul 14, 2010 6.688 6.861 6.642 6.798 62,284 +0.09(+1.29%)
Jul 13, 2010 6.602 6.798 6.481 6.711 119,508 +0.32(+5.05%)
Jul 12, 2010 6.239 6.406 6.234 6.389 97,702,224 +0.14(+2.30%)
Jul 09, 2010 6.245 6.297 6.067 6.245 88,141,400 +0.13(+2.17%)
Jul 08, 2010 6.170 6.234 6.015 6.113 108,272,920 +0.02(+0.28%)
Jul 07, 2010 5.877 6.118 5.854 6.095 125,996,752 +0.25(+4.23%)
Jul 06, 2010 5.998 6.084 5.779 5.848 43,757 -0.07(-1.17%)
Jul 02, 2010 5.917 6.118 5.842 5.917 124,407,832 -0.09(-1.44%)
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.