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

Ford Motor (NY: F )

12.22 -0.12 (-1.01%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 7, 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 (%)
Mar 31, 2008 3.185 3.276 3.185 3.253 74,371,976 +0.07(+2.33%)
Mar 28, 2008 3.349 3.355 3.173 3.179 69,773,776 -0.18(-5.41%)
Mar 27, 2008 3.372 3.389 3.270 3.361 108,520,536 +0.02(+0.68%)
Mar 26, 2008 3.463 3.463 3.315 3.338 100,791,728 -0.07(-2.17%)
Mar 25, 2008 3.429 3.469 3.332 3.412 99,541,120 +0.02(+0.67%)
Mar 24, 2008 3.236 3.423 3.230 3.389 97,071,208 +0.19(+6.05%)
Mar 21, 2008 3.133 3.259 3.008 3.196 309,172,864 +0.00(+0.00%)
Mar 20, 2008 3.133 3.259 3.008 3.196 309,170,592 +0.10(+3.12%)
Mar 19, 2008 3.065 3.150 2.997 3.099 125,696,704 +0.09(+3.02%)
Mar 18, 2008 3.025 3.082 2.860 3.008 135,055,376 +0.10(+3.52%)
Mar 17, 2008 2.855 2.991 2.815 2.906 122,761,648 -0.10(-3.40%)
Mar 14, 2008 3.099 3.122 2.986 3.008 141,558,752 -0.06(-1.86%)
Mar 13, 2008 3.207 3.207 2.912 3.065 220,741,216 -0.18(-5.44%)
Mar 12, 2008 3.349 3.361 3.219 3.241 105,860,928 -0.11(-3.39%)
Mar 11, 2008 3.264 3.372 3.162 3.355 137,881,136 +0.17(+5.36%)
Mar 10, 2008 3.327 3.412 3.173 3.185 85,500,224 -0.10(-3.11%)
Mar 07, 2008 3.344 3.423 3.253 3.287 77,021,768 -0.09(-2.69%)
Mar 06, 2008 3.458 3.475 3.361 3.378 60,745,348 -0.10(-2.94%)
Mar 05, 2008 3.509 3.543 3.435 3.480 65,744,480 -0.01(-0.16%)
Mar 04, 2008 3.469 3.520 3.423 3.486 68,567,560 -0.03(-0.81%)
Mar 03, 2008 3.651 3.651 3.480 3.514 78,015,184 -0.20(-5.36%)
Feb 29, 2008 3.736 3.765 3.691 3.713 83,413,872 -0.05(-1.36%)
Feb 28, 2008 3.713 3.799 3.708 3.765 73,997,536 +0.01(+0.30%)
Feb 27, 2008 3.691 3.753 3.640 3.753 68,729,080 +0.05(+1.23%)
Feb 26, 2008 3.662 3.725 3.600 3.708 54,807,232 +0.03(+0.93%)
Feb 25, 2008 3.560 3.702 3.503 3.674 57,979,464 +0.12(+3.36%)
Feb 22, 2008 3.549 3.560 3.435 3.554 55,040,632 +0.01(+0.32%)
Feb 21, 2008 3.651 3.662 3.486 3.543 99,280,992 -0.10(-2.81%)
Feb 20, 2008 3.657 3.668 3.611 3.645 43,258,844 -0.04(-1.08%)
Feb 19, 2008 3.696 3.742 3.651 3.685 51,078,016 +0.02(+0.47%)
Feb 18, 2008 3.662 3.679 3.617 3.668 0 +0.00(+0.00%)
Feb 15, 2008 3.662 3.679 3.617 3.668 39,937,052 -0.01(-0.15%)
Feb 14, 2008 3.731 3.748 3.657 3.674 43,801,176 -0.07(-1.82%)
Feb 13, 2008 3.708 3.765 3.685 3.742 50,754,768 +0.07(+1.86%)
Feb 12, 2008 3.617 3.827 3.605 3.674 104,150,328 +0.04(+1.10%)
Feb 11, 2008 3.475 3.702 3.435 3.634 94,511,000 +0.18(+5.10%)
Feb 08, 2008 3.492 3.514 3.418 3.458 57,709,860 -0.05(-1.46%)
Feb 07, 2008 3.560 3.583 3.452 3.509 99,996,560 -0.08(-2.22%)
Feb 06, 2008 3.617 3.651 3.554 3.588 69,219,960 -0.07(-1.87%)
Feb 05, 2008 3.753 3.765 3.611 3.657 63,581,472 -0.14(-3.74%)
Feb 04, 2008 3.895 3.941 3.782 3.799 64,756,144 -0.10(-2.48%)
Feb 01, 2008 3.804 3.924 3.753 3.895 66,607,396 +0.12(+3.16%)
Jan 31, 2008 3.799 3.839 3.742 3.776 84,594,232 -0.06(-1.63%)
Jan 30, 2008 3.793 3.947 3.770 3.839 65,326,576 +0.03(+0.90%)
Jan 29, 2008 3.867 3.867 3.731 3.804 72,583,720 -0.01(-0.15%)
Jan 28, 2008 3.696 3.856 3.645 3.810 82,139,240 +0.07(+1.82%)
Jan 25, 2008 3.588 3.810 3.588 3.742 152,800,048 +0.18(+5.11%)
Jan 24, 2008 3.640 3.640 3.475 3.560 115,246,520 -0.02(-0.64%)
Jan 23, 2008 3.315 3.588 3.264 3.583 130,151,992 +0.21(+6.24%)
Jan 22, 2008 3.145 3.429 3.128 3.372 137,970,800 +0.01(+0.17%)
Jan 21, 2008 3.304 3.412 3.298 3.367 0 +0.00(+0.00%)
Jan 18, 2008 3.304 3.412 3.298 3.367 103,563,400 +0.09(+2.78%)
Jan 17, 2008 3.367 3.367 3.230 3.276 136,949,328 -0.06(-1.71%)
Jan 16, 2008 3.423 3.423 3.304 3.332 113,487,304 -0.06(-1.84%)
Jan 15, 2008 3.480 3.480 3.361 3.395 75,031,248 -0.12(-3.40%)
Jan 14, 2008 3.480 3.531 3.463 3.514 52,250,676 +0.07(+1.98%)
Jan 11, 2008 3.514 3.549 3.440 3.446 58,900,536 -0.11(-3.04%)
Jan 10, 2008 3.412 3.583 3.321 3.554 108,397,328 +0.10(+2.97%)
Jan 09, 2008 3.475 3.492 3.276 3.452 136,748,496 -0.02(-0.49%)
Jan 08, 2008 3.554 3.611 3.463 3.469 84,324,296 -0.03(-0.97%)
Jan 07, 2008 3.531 3.583 3.469 3.503 82,662,808 +0.02(+0.49%)
Jan 04, 2008 3.628 3.628 3.412 3.486 101,580,976 -0.18(-4.96%)
Jan 03, 2008 3.787 3.787 3.645 3.668 82,976,472 -0.09(-2.27%)
Jan 02, 2008 3.827 3.850 3.702 3.753 58,453,600 -0.07(-1.93%)
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.