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

Ford Motor (NY: F )

12.20 -0.15 (-1.21%)
Streaming Delayed Price Updated: 12:14 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 (%)
May 31, 2006 3.986 4.072 3.986 4.072 30,097,628 +0.10(+2.58%)
May 30, 2006 4.146 4.146 3.969 3.969 47,527,412 -0.19(-4.51%)
May 26, 2006 4.112 4.225 4.112 4.157 50,580,292 +0.09(+2.24%)
May 25, 2006 3.975 4.140 3.958 4.066 64,904,088 +0.13(+3.17%)
May 24, 2006 3.935 3.981 3.895 3.941 37,802,012 +0.05(+1.17%)
May 23, 2006 3.958 3.958 3.873 3.895 46,892,428 -0.03(-0.72%)
May 22, 2006 3.981 3.981 3.873 3.924 51,620,248 -0.07(-1.85%)
May 19, 2006 3.969 4.009 3.918 3.998 26,695,690 +0.07(+1.88%)
May 18, 2006 3.935 3.986 3.924 3.924 28,116,710 -0.01(-0.14%)
May 17, 2006 3.992 4.009 3.924 3.930 34,711,500 -0.06(-1.57%)
May 16, 2006 4.055 4.060 3.969 3.992 32,322,796 -0.06(-1.54%)
May 15, 2006 4.055 4.089 4.009 4.055 37,502,724 +0.01(+0.28%)
May 12, 2006 4.060 4.089 4.009 4.043 43,775,888 -0.01(-0.14%)
May 11, 2006 4.032 4.066 4.003 4.049 34,511,036 +0.03(+0.85%)
May 10, 2006 4.066 4.180 4.003 4.015 75,544,592 -0.06(-1.53%)
May 09, 2006 4.003 4.094 3.998 4.077 56,005,524 +0.11(+2.87%)
May 08, 2006 3.964 4.038 3.941 3.964 44,808,992 +0.02(+0.58%)
May 05, 2006 3.924 3.952 3.905 3.941 26,374,066 +0.06(+1.46%)
May 04, 2006 3.890 3.895 3.861 3.884 33,469,318 +0.03(+0.74%)
May 03, 2006 3.947 3.952 3.839 3.856 58,328,816 -0.07(-1.88%)
May 02, 2006 3.981 3.998 3.924 3.930 58,167,916 +0.00(+0.00%)
May 01, 2006 4.026 4.032 3.918 3.930 49,928,424 -0.02(-0.58%)
Apr 28, 2006 4.060 4.066 3.947 3.952 63,778,664 -0.14(-3.47%)
Apr 27, 2006 4.123 4.123 4.060 4.094 39,460,780 -0.03(-0.69%)
Apr 26, 2006 4.021 4.123 3.998 4.123 66,943,384 +0.15(+3.87%)
Apr 25, 2006 3.981 4.003 3.952 3.969 64,840,432 +0.01(+0.29%)
Apr 24, 2006 4.163 4.163 3.930 3.958 146,928,480 -0.20(-4.92%)
Apr 21, 2006 4.413 4.527 4.146 4.163 92,180,600 -0.36(-7.92%)
Apr 20, 2006 4.356 4.532 4.350 4.521 106,428,784 +0.20(+4.61%)
Apr 19, 2006 4.237 4.333 4.231 4.322 30,813,324 +0.07(+1.74%)
Apr 18, 2006 4.174 4.254 4.151 4.248 32,047,420 +0.08(+1.91%)
Apr 17, 2006 4.203 4.259 4.157 4.168 20,540,340 -0.01(-0.27%)
Apr 13, 2006 4.140 4.203 4.123 4.180 32,914,872 +0.04(+0.96%)
Apr 12, 2006 4.129 4.197 4.083 4.140 60,816,524 +0.06(+1.53%)
Apr 11, 2006 4.288 4.288 4.055 4.077 75,253,040 -0.20(-4.65%)
Apr 10, 2006 4.328 4.350 4.265 4.276 24,207,630 -0.05(-1.05%)
Apr 07, 2006 4.379 4.407 4.299 4.322 24,322,458 -0.03(-0.65%)
Apr 06, 2006 4.316 4.362 4.293 4.350 40,262,464 +0.05(+1.06%)
Apr 05, 2006 4.367 4.384 4.242 4.305 60,777,836 -0.06(-1.43%)
Apr 04, 2006 4.379 4.447 4.356 4.367 43,150,928 -0.05(-1.16%)
Apr 03, 2006 4.578 4.578 4.402 4.419 53,701,048 -0.11(-2.39%)
Mar 31, 2006 4.646 4.680 4.515 4.527 34,896,316 -0.11(-2.45%)
Mar 30, 2006 4.709 4.714 4.629 4.640 26,420,490 -0.06(-1.21%)
Mar 29, 2006 4.612 4.709 4.595 4.697 41,149,612 +0.07(+1.60%)
Mar 28, 2006 4.595 4.675 4.572 4.623 30,323,414 +0.04(+0.87%)
Mar 27, 2006 4.601 4.652 4.578 4.584 32,790,724 -0.02(-0.37%)
Mar 24, 2006 4.572 4.692 4.527 4.601 26,712,220 +0.01(+0.12%)
Mar 23, 2006 4.635 4.635 4.510 4.595 31,604,988 -0.04(-0.86%)
Mar 22, 2006 4.606 4.640 4.589 4.635 42,406,920 +0.06(+1.24%)
Mar 21, 2006 4.521 4.578 4.487 4.578 42,250,064 +0.07(+1.51%)
Mar 20, 2006 4.464 4.515 4.441 4.510 21,584,520 +0.07(+1.54%)
Mar 17, 2006 4.510 4.521 4.436 4.441 33,788,480 -0.07(-1.51%)
Mar 16, 2006 4.464 4.510 4.407 4.510 43,669,152 +0.05(+1.02%)
Mar 15, 2006 4.424 4.470 4.396 4.464 19,738,654 +0.07(+1.55%)
Mar 14, 2006 4.436 4.447 4.379 4.396 26,167,270 -0.07(-1.65%)
Mar 13, 2006 4.464 4.493 4.436 4.470 33,997,036 +0.01(+0.26%)
Mar 10, 2006 4.441 4.475 4.424 4.458 27,966,362 +0.05(+1.16%)
Mar 09, 2006 4.322 4.430 4.305 4.407 51,062,288 +0.11(+2.65%)
Mar 08, 2006 4.350 4.367 4.276 4.293 35,157,800 -0.06(-1.31%)
Mar 07, 2006 4.407 4.419 4.322 4.350 31,985,346 -0.01(-0.13%)
Mar 06, 2006 4.333 4.413 4.328 4.356 28,490,034 +0.05(+1.19%)
Mar 03, 2006 4.356 4.384 4.203 4.305 68,604,608 -0.05(-1.17%)
Mar 02, 2006 4.527 4.532 4.350 4.356 57,919,092 -0.16(-3.65%)
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.