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 (%)
Sep 30, 2015 8.455 8.588 8.392 8.582 63,567,896 +0.27(+3.19%)
Sep 29, 2015 8.310 8.354 8.227 8.316 70,233,984 +0.02(+0.23%)
Sep 28, 2015 8.512 8.540 8.259 8.297 65,021,572 -0.26(-3.03%)
Sep 25, 2015 8.771 8.771 8.544 8.556 56,875,008 -0.08(-0.88%)
Sep 24, 2015 8.582 8.664 8.392 8.632 51,327,816 -0.02(-0.22%)
Sep 23, 2015 8.809 8.822 8.550 8.651 49,948,560 -0.15(-1.72%)
Sep 22, 2015 8.860 8.885 8.683 8.803 69,704,688 -0.25(-2.79%)
Sep 21, 2015 8.980 9.125 8.948 9.056 32,834,084 +0.03(+0.28%)
Sep 18, 2015 9.132 9.157 8.986 9.031 64,377,936 -0.20(-2.19%)
Sep 17, 2015 9.239 9.410 9.144 9.233 59,626,264 -0.03(-0.27%)
Sep 16, 2015 9.056 9.334 9.012 9.258 65,897,024 +0.21(+2.31%)
Sep 15, 2015 8.727 9.088 8.721 9.050 73,787,344 +0.34(+3.85%)
Sep 14, 2015 8.676 8.721 8.620 8.714 41,258,124 +0.04(+0.51%)
Sep 11, 2015 8.695 8.733 8.556 8.670 36,060,612 -0.01(-0.15%)
Sep 10, 2015 8.550 8.746 8.442 8.683 61,190,228 +0.13(+1.48%)
Sep 09, 2015 8.733 8.752 8.518 8.556 48,773,028 -0.09(-1.02%)
Sep 08, 2015 8.708 8.711 8.563 8.645 47,474,308 +0.07(+0.81%)
Sep 04, 2015 8.651 8.575 8.575 8.575 49,238,908 -0.18(-2.02%)
Sep 03, 2015 8.816 8.898 8.717 8.752 43,581,044 -0.02(-0.22%)
Sep 02, 2015 8.847 8.854 8.620 8.771 46,804,908 +0.09(+1.09%)
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.